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
2019-08-206.586.596.326.38-2.15%-0.92%-2.36%13,298,00085,623,000133%6.44-1.99%6.52-0.78%6.56-0.61%6.530.59%-1.20%
2019-08-196.576.736.456.52-0.15%-0.76%0.37%13,159,40086,454,000135%6.57-0.33%6.57-0.59%6.600.09%6.500.12%-1.37%
2019-08-166.696.746.526.53-1.80%-0.94%0.65%6,941,20045,758,00071%6.590.47%6.610.03%6.590.27%6.49-0.12%-1.46%
2019-08-156.406.676.316.651.06%1.36%2.37%6,968,10045,716,00070%6.56-1.53%6.610.21%6.570.28%6.50-0.51%-1.49%
2019-08-146.656.796.576.580.00%-1.25%0.78%9,625,30064,132,00092%6.661.23%6.600.95%6.550.61%6.53-1.49%-1.51%
2019-08-136.576.666.506.580.00%-0.03%-0.72%5,997,00039,475,00044%6.580.77%6.530.43%6.511.45%6.63-3.27%-1.56%
2019-08-126.346.676.256.583.13%0.73%-3.97%8,918,90058,259,00051%6.530.63%6.510.17%6.42-0.06%6.85-3.03%-1.22%
2019-08-096.636.636.356.38-3.33%-1.71%-9.71%6,574,00042,672,00033%6.49-0.03%6.501.74%6.42-0.37%7.07-1.89%-0.67%
2019-08-086.556.696.366.601.23%1.65%-8.36%10,570,00068,634,00047%6.49-0.08%6.38-0.19%6.45-1.00%7.20-1.45%-0.27%
2019-08-076.236.796.226.525.67%0.34%-10.78%16,156,500104,987,00067%6.505.44%6.40-0.23%6.51-2.69%7.31-0.91%0.07%
2019-08-066.206.266.066.17-4.34%0.11%-16.34%13,633,50084,027,00055%6.16-5.42%6.41-3.71%6.69-5.40%7.38-1.11%0.16%
2019-08-056.706.776.346.45-3.73%-1.01%-13.52%12,759,20083,143,00057%6.52-2.28%6.66-2.85%7.08-4.13%7.46-0.79%0.25%
2019-08-026.706.766.536.70-2.19%0.48%-10.87%7,948,00052,995,00037%6.67-1.74%6.85-4.71%7.38-2.04%7.52-0.45%0.25%
2019-08-016.706.916.596.850.74%0.94%-9.28%13,683,70092,851,00066%6.79-1.88%7.19-4.32%7.53-1.52%7.55-0.72%0.26%
2019-07-317.277.276.746.80-9.21%-1.68%-10.60%37,751,400261,093,000192%6.92-9.36%7.52-5.10%7.65-2.82%7.61-1.99%0.37%
2019-07-307.727.887.497.49-9.98%-1.83%-3.48%36,529,700278,728,000233%7.63-7.31%7.92-1.32%7.87-0.92%7.760.12%0.61%
2019-07-298.008.398.008.324.00%1.07%7.34%26,003,700214,060,000216%8.232.59%8.032.10%7.952.16%7.752.47%0.62%
2019-07-267.908.137.908.000.13%-0.30%5.76%24,319,900195,149,000225%8.022.66%7.862.41%7.782.30%7.562.09%0.40%
2019-07-257.438.047.437.997.97%2.23%7.84%24,823,800194,026,000262%7.825.66%7.684.79%7.603.02%7.411.97%0.24%
2019-07-247.297.527.257.402.21%0.04%1.84%6,067,80044,885,00072%7.401.78%7.33-0.37%7.38-0.20%7.27-0.03%0.16%
2019-07-237.167.357.137.240.70%-0.39%-0.39%4,278,60031,096,00046%7.27-0.32%7.35-0.61%7.390.52%7.27-0.15%0.25%
2019-07-227.567.567.167.19-3.36%-1.39%-1.22%5,155,80037,593,00050%7.29-2.16%7.40-0.50%7.360.92%7.28-0.79%0.35%
2019-07-197.387.557.337.440.68%-0.16%1.40%6,952,90051,815,00058%7.450.35%7.441.24%7.290.75%7.34-0.35%0.64%
2019-07-187.517.517.357.39-2.38%-0.48%0.37%6,268,40046,549,00042%7.43-0.07%7.341.52%7.240.36%7.360.38%1.14%
2019-07-177.107.657.017.576.32%1.87%3.20%13,135,70097,605,00085%7.433.42%7.231.57%7.210.32%7.340.37%1.25%
2019-07-167.467.467.057.12-1.79%-0.90%-2.57%10,347,10074,349,00068%7.191.53%7.12-0.10%7.19-0.57%7.310.26%1.32%
2019-07-157.057.336.807.251.97%2.44%-0.54%13,187,20093,327,00085%7.08-0.52%7.13-1.41%7.23-1.95%7.290.23%1.47%
2019-07-127.177.266.997.11-0.70%-0.06%-2.23%9,512,20067,669,00063%7.11-1.28%7.23-1.03%7.37-0.83%7.270.54%1.60%
2019-07-117.277.367.097.16-2.05%-0.64%-1.01%10,874,70078,367,00073%7.21-2.00%7.31-2.01%7.430.34%7.231.09%1.69%
2019-07-107.407.447.247.310.00%-0.58%2.17%11,340,50083,391,00076%7.350.18%7.46-0.28%7.410.37%7.160.96%1.79%