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:
康力电梯( 002367.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2020-11-2710.5310.6510.5110.610.19%0.23%-3.54%6,637,90070,268,00063%10.59-0.22%10.69-1.07%10.82-0.73%11.00-0.04%0.14%
2020-11-2610.7910.7910.5110.59-1.30%-0.18%-3.75%8,623,90091,493,00080%10.61-2.03%10.80-1.20%10.90-0.78%11.00-0.21%0.13%
2020-11-2510.9010.9710.7210.73-1.65%-0.91%-2.68%9,188,80099,502,00087%10.83-1.05%10.93-0.73%10.99-0.60%11.03-0.06%0.15%
2020-11-2411.0311.1410.8710.91-1.27%-0.31%-1.11%9,781,500107,047,00090%10.94-0.50%11.01-0.45%11.05-0.72%11.03-0.01%0.11%
2020-11-2311.1311.1710.8711.05-0.90%0.46%0.15%12,400,800136,391,000106%11.00-1.22%11.06-0.61%11.13-0.15%11.030.05%0.07%
2020-11-2011.1411.1911.0611.150.00%0.13%1.11%6,842,60076,192,00056%11.140.29%11.13-0.51%11.150.60%11.030.39%0.05%
2020-11-1911.1311.1711.0211.150.45%0.42%1.50%6,682,50074,197,00052%11.10-0.39%11.190.23%11.090.28%10.990.15%-0.03%
2020-11-1811.2311.3211.0511.10-1.68%-0.41%1.19%9,661,800107,686,00073%11.15-0.94%11.160.84%11.050.33%10.970.25%-0.08%
2020-11-1711.1511.3911.0711.291.16%0.34%3.18%14,937,600168,078,000115%11.251.50%11.071.17%11.020.55%10.940.40%-0.17%
2020-11-1610.9011.2410.8711.162.67%0.67%2.40%16,067,300178,129,000128%11.093.14%10.940.65%10.960.27%10.900.51%-0.27%
2020-11-1310.8310.9410.5810.870.28%1.13%0.25%9,534,700102,489,00074%10.75-1.12%10.87-0.80%10.930.23%10.84-0.18%-0.42%
2020-11-1210.9411.0110.7910.84-1.28%-0.29%-0.21%7,823,40085,047,00058%10.87-0.75%10.96-0.14%10.900.01%10.86-0.04%-0.51%
2020-11-1111.0411.0610.8310.98-0.90%0.25%1.04%13,396,600146,738,00095%10.95-0.37%10.970.69%10.900.25%10.87-0.39%-0.59%
2020-11-1010.9611.2210.7311.081.19%0.78%1.56%19,072,800209,686,000119%10.990.29%10.900.48%10.880.40%10.91-0.43%-0.69%
2020-11-0910.7011.1510.6610.952.91%-0.11%-0.06%17,711,700194,164,000113%10.962.77%10.850.73%10.830.83%10.96-0.14%-0.67%
2020-11-0610.9010.9310.5110.64-2.39%-0.25%-3.03%13,150,200140,271,00087%10.67-1.86%10.77-0.58%10.74-0.68%10.97-0.46%-0.68%
2020-11-0510.8111.0210.7510.901.87%0.29%-1.12%11,341,300123,273,00078%10.870.84%10.830.91%10.82-0.08%11.02-0.33%-0.62%
2020-11-0410.8110.9810.6310.70-1.47%-0.72%-3.25%9,831,000105,962,00068%10.78-0.51%10.73-0.75%10.83-1.02%11.06-0.68%-0.56%
2020-11-0310.7610.9710.7010.860.74%0.25%-2.47%9,162,10099,251,00062%10.831.82%10.81-0.21%10.94-0.91%11.14-0.52%-0.46%
2020-11-0210.5510.8310.4110.781.60%1.33%-3.69%15,054,200160,161,000100%10.64-2.79%10.84-1.68%11.04-0.78%11.19-1.00%-0.37%
2020-10-3011.0011.3610.5610.61-2.30%-3.05%-6.16%18,429,200201,682,000126%10.940.38%11.02-1.30%11.13-0.59%11.31-1.15%-0.20%
2020-10-2910.7311.0610.7210.86-0.82%-0.39%-5.05%13,726,300149,658,00093%10.90-1.86%11.17-0.68%11.19-0.72%11.44-0.78%0.02%
2020-10-2811.5811.7510.8110.95-6.97%-1.44%-5.01%33,787,900375,386,000236%11.11-3.92%11.24-1.47%11.27-1.74%11.53-1.37%0.13%
2020-10-2711.3611.8211.2511.773.43%1.79%0.71%13,683,900158,221,000117%11.562.82%11.410.69%11.47-0.23%11.69-0.27%0.29%
2020-10-2611.1511.4010.9011.381.70%1.19%-2.88%7,598,40085,454,00065%11.25-0.62%11.33-1.36%11.50-0.89%11.72-0.26%0.29%
2020-10-2311.4611.6011.1111.19-2.27%-1.11%-4.76%9,308,700105,334,00075%11.32-0.95%11.49-1.09%11.60-1.27%11.750.15%0.30%
2020-10-2211.5111.5911.3011.45-1.21%0.23%-2.40%8,397,10095,926,00066%11.42-1.88%11.61-0.89%11.75-0.53%11.730.25%0.23%
2020-10-2111.8211.9111.5211.59-2.36%-0.46%-0.97%13,639,200158,802,000110%11.64-0.84%11.72-1.19%11.81-0.45%11.700.31%0.15%
2020-10-2011.6411.8711.5611.871.98%1.09%1.74%9,218,700108,244,00080%11.74-0.31%11.86-0.22%11.87-0.18%11.670.44%0.07%
2020-10-1911.8911.9811.6211.640.00%-1.18%0.21%12,856,600151,435,000114%11.78-1.66%11.88-0.32%11.890.14%11.620.74%-0.04%