股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
嘉凯城( 000918.SZ 深证)
板块 :农业   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-105.225.245.105.12-1.92%-0.70%2.63%11,743,90060,552,00094%5.16-0.81%5.170.31%5.110.77%4.990.54%0.84%
2020-07-095.175.265.125.220.77%0.42%5.20%13,522,90070,287,000105%5.201.15%5.151.36%5.071.08%4.961.04%1.00%
2020-07-085.085.205.065.181.97%0.80%5.48%13,402,70068,882,000103%5.140.41%5.081.18%5.021.21%4.911.22%1.04%
2020-07-075.145.245.015.08-1.17%-0.74%4.70%17,300,00088,541,000131%5.122.18%5.021.76%4.961.91%4.851.19%1.05%
2020-07-064.885.274.875.145.33%2.62%7.19%20,420,300102,292,000169%5.012.79%4.932.20%4.871.27%4.801.20%0.89%
2020-07-034.824.944.784.881.46%0.14%3.00%9,865,30048,075,00092%4.871.25%4.831.24%4.81-0.31%4.740.55%0.73%
2020-07-024.804.874.754.810.00%-0.06%2.08%7,910,90038,078,00078%4.810.29%4.77-0.33%4.820.50%4.710.41%0.65%
2020-07-014.714.884.684.812.34%0.23%2.49%10,899,70052,306,000114%4.801.96%4.79-0.89%4.800.91%4.690.64%0.62%
2020-06-304.814.834.604.70-1.67%-0.15%0.79%11,136,90052,422,000123%4.71-2.85%4.830.17%4.750.53%4.660.58%0.57%
2020-06-295.005.004.744.78-4.78%-1.34%3.11%11,682,90056,604,000144%4.85-0.98%4.821.62%4.731.11%4.641.07%0.51%
2020-06-244.755.124.705.027.04%2.60%9.44%17,903,20087,598,000242%4.893.84%4.742.86%4.682.52%4.592.12%0.44%
2020-06-234.684.834.584.690.21%-0.47%4.41%14,873,10070,076,000237%4.712.19%4.612.40%4.562.10%4.491.38%0.27%
2020-06-224.324.764.294.687.59%1.50%5.62%16,680,40076,917,000323%4.617.26%4.504.84%4.473.62%4.431.35%0.19%
2020-06-194.284.354.254.351.87%1.19%-0.50%4,778,30020,541,000110%4.300.49%4.30-0.21%4.310.05%4.37-0.43%0.14%
2020-06-184.314.324.254.27-0.93%-0.19%-2.76%3,693,70015,800,00083%4.28-0.74%4.30-0.60%4.31-0.67%4.39-0.36%0.27%
2020-06-174.324.364.284.31-0.69%0.00%-2.20%2,960,50012,759,00066%4.31-0.53%4.330.23%4.34-0.46%4.41-0.25%0.37%
2020-06-164.314.374.304.340.70%0.16%-1.77%2,944,00012,756,00058%4.33-0.21%4.32-0.60%4.36-0.46%4.420.09%0.54%
2020-06-154.304.404.294.310.23%-0.74%-2.36%4,373,40018,990,00086%4.341.17%4.35-0.53%4.38-0.91%4.410.20%0.56%
2020-06-124.304.344.254.30-1.83%0.19%-2.38%4,811,20020,649,00095%4.29-2.32%4.37-1.18%4.42-0.79%4.41-0.02%0.55%
2020-06-114.444.464.344.38-1.35%-0.32%-0.59%5,817,00025,562,000123%4.39-0.54%4.42-1.23%4.45-0.34%4.410.30%0.54%
2020-06-104.454.504.364.44-0.22%0.50%1.07%4,629,00020,451,000104%4.42-1.36%4.48-0.33%4.470.02%4.390.48%0.50%
2020-06-094.504.524.444.45-0.89%-0.65%1.78%3,008,30013,475,00070%4.48-0.95%4.490.18%4.470.54%4.370.53%0.43%
2020-06-084.524.584.464.490.22%-0.71%3.24%5,640,10025,506,000135%4.521.32%4.480.76%4.441.18%4.350.91%0.29%
2020-06-054.414.524.404.480.90%0.38%3.94%4,991,10022,273,000130%4.460.16%4.450.84%4.390.85%4.310.80%0.06%
2020-06-044.464.524.424.44-0.22%-0.36%3.84%4,297,70019,151,000120%4.460.41%4.411.36%4.360.93%4.280.68%-0.10%
2020-06-034.284.604.274.453.97%0.27%4.78%8,984,90039,879,000264%4.443.93%4.352.93%4.322.28%4.251.46%-0.26%
2020-06-024.254.304.234.280.71%0.23%2.25%3,003,30012,824,000105%4.271.16%4.230.29%4.220.67%4.190.24%-0.50%
2020-06-014.164.254.164.251.92%0.69%1.77%3,893,00016,432,000136%4.220.64%4.220.33%4.190.55%4.180.14%-0.56%
2020-05-294.204.244.174.17-0.95%-0.57%0.00%2,533,40010,624,00091%4.19-0.83%4.200.57%4.170.41%4.17-0.12%-0.56%
2020-05-284.244.264.184.210.00%-0.45%0.84%3,464,50014,650,000125%4.231.05%4.181.04%4.150.31%4.18-0.07%-0.50%