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
2021-02-268.649.147.577.98-4.09%-4.42%13.63%79,424,100663,100,000285%8.354.59%8.028.51%7.668.24%7.028.35%3.51%
2021-02-257.788.327.558.3210.05%4.22%28.36%32,259,300257,522,000146%7.987.56%7.404.94%7.085.52%6.484.41%2.74%
2021-02-246.837.566.807.5610.04%1.86%21.78%40,608,500301,377,000193%7.428.96%7.056.52%6.715.74%6.215.08%2.37%
2021-02-237.087.226.566.87-0.15%0.85%16.28%34,409,400234,382,000175%6.81-0.07%6.623.88%6.343.81%5.914.33%1.86%
2021-02-226.276.886.276.8810.08%0.92%21.49%30,776,000209,791,000171%6.8210.79%6.376.15%6.115.42%5.664.37%1.46%
2021-02-196.176.275.946.250.81%1.58%15.19%27,976,300172,150,000142%6.15-0.11%6.003.50%5.804.73%5.432.65%1.23%
2021-02-185.756.205.756.209.93%0.65%17.29%37,209,200229,194,000205%6.1610.61%5.809.19%5.547.64%5.294.01%1.08%
2021-02-105.305.695.185.649.09%1.27%10.98%23,799,700132,543,000133%5.578.75%5.316.50%5.143.52%5.081.03%0.83%
2021-02-094.945.254.935.173.19%0.96%2.78%11,930,70061,097,00060%5.122.73%4.991.32%4.970.02%5.030.38%1.00%
2021-02-084.945.104.855.01-0.60%0.50%-0.02%12,260,60061,122,00058%4.991.71%4.92-0.08%4.97-1.53%5.010.52%1.06%
2021-02-054.805.194.705.044.78%2.84%1.10%19,478,30095,470,00090%4.900.35%4.92-1.24%5.040.06%4.990.57%1.15%
2021-02-044.955.114.774.81-3.61%-1.52%-2.97%12,725,50062,151,00059%4.88-2.05%4.99-2.31%5.040.02%4.960.75%1.20%
2021-02-034.835.154.804.991.42%0.08%1.42%15,094,10075,258,00067%4.99-1.03%5.100.55%5.04-0.49%4.920.02%1.29%
2021-02-025.175.184.904.92-5.02%-2.34%0.02%25,081,200126,350,00098%5.04-3.06%5.080.50%5.060.46%4.920.31%1.85%
2021-02-014.885.374.785.186.15%-0.33%5.63%37,339,700194,048,000149%5.207.04%5.051.02%5.042.40%4.902.08%2.32%
2021-01-294.754.944.744.881.67%0.51%1.58%15,915,90077,265,00062%4.86-1.76%5.00-0.04%4.921.03%4.801.07%2.51%
2021-01-285.105.124.804.80-3.81%-2.87%0.99%21,481,000106,156,00087%4.94-3.51%5.001.40%4.871.58%4.751.52%2.55%
2021-01-275.105.404.874.99-1.19%-2.58%6.58%29,157,000149,354,000128%5.124.64%4.934.76%4.800.42%4.682.81%2.48%
2021-01-264.605.054.605.0510.02%3.17%10.89%20,780,200101,719,00089%4.905.79%4.712.21%4.78-0.06%4.550.93%2.77%
2021-01-254.554.774.514.591.10%-0.80%1.73%15,407,50071,288,00067%4.631.56%4.61-3.52%4.781.21%4.511.42%2.83%
2021-01-224.604.704.404.54-0.66%-0.35%2.05%17,167,50078,221,00076%4.56-1.53%4.78-1.30%4.721.14%4.451.14%2.72%
2021-01-214.754.894.394.57-3.79%-1.23%3.89%28,139,000130,199,000134%4.63-6.20%4.841.32%4.671.74%4.401.62%2.51%
2021-01-205.005.294.574.75-4.43%-3.71%9.73%50,250,900247,910,000288%4.931.11%4.786.02%4.596.67%4.335.61%2.28%
2021-01-194.594.974.504.979.96%1.87%21.25%28,632,000139,693,000221%4.8811.11%4.508.58%4.304.70%4.105.05%1.66%
2021-01-184.204.524.104.529.98%2.94%15.84%28,400,200124,693,000244%4.399.31%4.154.04%4.115.20%3.903.94%1.07%
2021-01-153.694.113.694.119.89%2.32%9.48%15,460,80062,102,000152%4.025.66%3.990.25%3.912.60%3.751.49%0.64%
2021-01-143.853.943.723.74-5.79%-1.63%1.11%14,025,20053,320,000142%3.80-6.29%3.981.90%3.811.47%3.700.76%0.42%
2021-01-134.294.293.863.97-0.25%-2.14%8.14%30,547,200123,926,000371%4.061.94%3.9011.36%3.758.81%3.675.76%0.16%
2021-01-123.983.983.983.989.94%0.00%14.66%4,788,20019,057,00082%3.9814.14%3.514.16%3.451.89%3.471.46%-0.52%
2021-01-113.343.623.303.620.00%3.81%5.82%12,213,80042,584,000179%3.497.59%3.372.06%3.390.21%3.420.32%-0.81%