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
2019-09-128.348.498.298.330.48%-0.44%0.59%11,568,30096,789,00064%8.370.18%8.39-0.59%8.430.12%8.280.22%0.28%
2019-09-118.458.468.298.29-1.66%-0.74%0.33%12,487,100104,296,00070%8.35-0.97%8.44-0.18%8.420.27%8.260.26%0.30%
2019-09-108.528.568.348.43-1.63%-0.05%2.28%14,681,900123,829,00082%8.43-0.71%8.450.34%8.390.59%8.240.21%0.32%
2019-09-098.498.628.408.570.94%0.89%4.19%20,122,200170,908,000110%8.490.76%8.420.83%8.341.01%8.230.39%0.39%
2019-09-068.298.548.288.492.54%0.71%3.63%23,073,800194,520,000121%8.430.93%8.361.05%8.261.21%8.190.05%0.48%
2019-09-058.358.458.258.28-0.96%-0.86%1.11%21,496,400179,538,000100%8.350.75%8.271.24%8.160.74%8.190.42%0.72%
2019-09-048.188.418.108.362.20%0.84%2.51%25,853,900214,333,000125%8.291.87%8.171.81%8.100.83%8.160.38%0.75%
2019-09-038.168.327.998.180.49%0.52%0.69%18,353,400149,369,00094%8.141.42%8.020.59%8.04-0.32%8.120.30%0.77%
2019-09-027.788.177.768.144.90%1.45%0.49%18,539,600148,753,00092%8.021.75%7.98-0.21%8.06-0.63%8.100.33%0.90%
2019-08-308.108.137.717.76-3.72%-1.60%-3.88%15,838,700124,907,00079%7.89-1.79%7.99-1.81%8.11-1.22%8.070.21%0.93%
2019-08-298.108.107.988.060.25%0.37%0.05%9,049,40072,670,00046%8.03-0.67%8.14-0.49%8.210.23%8.060.41%0.99%
2019-08-288.188.218.018.04-2.78%-0.54%0.21%14,325,500115,811,00072%8.08-1.68%8.18-0.85%8.190.15%8.020.45%0.99%
2019-08-278.228.348.138.270.61%0.58%3.54%21,300,800175,136,000110%8.220.33%8.250.55%8.180.69%7.990.96%0.92%
2019-08-268.168.358.108.22-1.79%0.31%3.91%28,306,100231,979,000148%8.20-1.23%8.200.52%8.131.06%7.911.32%0.86%
2019-08-237.838.547.828.375.28%0.88%7.20%44,070,100365,640,000254%8.304.69%8.163.02%8.042.84%7.812.40%0.73%
2019-08-227.898.057.847.950.89%0.32%4.26%13,767,000109,103,00096%7.930.03%7.921.06%7.820.84%7.630.70%0.48%
2019-08-217.918.027.817.88-0.88%-0.54%4.07%11,270,70089,301,00083%7.920.03%7.840.94%7.750.68%7.570.64%0.39%
2019-08-207.738.107.737.952.71%0.37%5.66%22,241,200176,180,000169%7.923.42%7.771.89%7.701.58%7.521.53%0.30%
2019-08-197.637.787.517.742.25%1.06%4.44%15,148,700116,023,000119%7.660.24%7.620.29%7.581.23%7.410.71%0.10%
2019-08-167.647.737.557.57-1.17%-0.93%2.87%14,205,700108,542,000117%7.640.98%7.600.82%7.490.97%7.360.81%-0.01%
2019-08-157.367.737.337.661.19%1.23%4.93%14,094,800106,654,000117%7.57-0.37%7.541.58%7.420.86%7.300.36%-0.20%
2019-08-147.657.697.527.570.53%-0.33%4.07%14,466,400109,879,000124%7.601.55%7.421.57%7.351.03%7.27-0.23%-0.29%
2019-08-137.257.657.207.532.73%0.68%3.28%19,709,100147,400,000155%7.484.11%7.312.10%7.281.63%7.290.41%-0.34%
2019-08-127.037.336.877.334.71%2.03%0.95%15,154,100108,862,000122%7.181.03%7.16-0.20%7.160.20%7.260.00%-0.52%
2019-08-097.207.256.977.00-1.96%-1.56%-3.59%7,736,50055,012,00064%7.11-0.53%7.170.10%7.150.06%7.26-0.17%-0.66%
2019-08-087.257.257.107.14-0.70%-0.13%-1.83%7,145,90051,085,00058%7.15-1.38%7.160.10%7.14-0.56%7.27-0.18%-0.71%
2019-08-077.297.367.157.19-1.64%-0.81%-1.32%7,985,70057,891,00063%7.251.73%7.160.49%7.18-1.60%7.29-0.23%-0.81%
2019-08-067.007.346.937.312.24%2.58%0.10%15,148,400107,945,000114%7.13-0.03%7.12-1.02%7.30-0.49%7.30-0.46%-0.88%
2019-08-057.097.236.937.150.14%0.31%-2.55%9,662,10068,871,00075%7.130.21%7.20-2.67%7.34-0.03%7.34-0.45%-0.88%
2019-08-027.187.237.017.140.00%0.38%-3.12%13,767,70097,934,000104%7.11-3.37%7.39-0.77%7.34-0.53%7.37-1.01%-0.88%