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:
*ST康得( 002450.SZ 深证)
板块 :塑料制造   
所属成分指数: 沪深300
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
2019-07-053.503.633.403.52-1.12%-0.06%8.74%125,420,300441,780,000146%3.52-0.82%3.52-0.03%3.512.24%3.242.53%2.24%
2019-07-043.553.563.503.565.01%0.25%12.77%88,657,700314,862,000115%3.551.23%3.520.89%3.444.31%3.162.63%2.05%
2019-07-033.743.743.383.39-4.78%-3.36%10.21%190,906,300669,712,000263%3.51-1.46%3.497.38%3.296.78%3.085.74%1.72%
2019-07-023.563.563.563.565.01%0.00%22.38%5,885,60020,953,00010%3.565.42%3.253.83%3.081.92%2.911.68%1.09%
2019-07-013.373.393.333.394.95%0.38%18.49%30,992,100104,674,00047%3.385.76%3.132.72%3.031.24%2.861.20%0.85%
2019-06-283.123.233.053.234.87%1.16%14.26%96,157,000307,002,000138%3.195.21%3.053.29%2.992.96%2.832.21%0.57%
2019-06-272.903.132.903.083.36%1.48%11.35%139,022,300422,000,000196%3.043.62%2.952.25%2.903.64%2.772.48%0.19%
2019-06-262.852.982.812.984.93%1.74%10.41%99,997,200292,873,000147%2.931.74%2.892.92%2.803.32%2.701.58%-0.18%
2019-06-252.912.952.792.841.07%-1.35%6.89%126,191,400363,341,000192%2.883.45%2.816.37%2.715.28%2.661.96%-0.47%
2019-06-242.772.812.722.814.85%0.97%7.83%29,972,30083,402,00048%2.785.02%2.642.41%2.580.67%2.610.42%-0.78%
2019-06-212.632.682.602.685.10%1.13%3.28%56,419,600149,490,00083%2.654.41%2.582.10%2.56-0.66%2.600.54%-0.96%
2019-06-202.502.582.482.552.00%0.47%-1.20%51,787,200131,456,00070%2.54-0.04%2.52-0.55%2.58-0.96%2.58-0.58%-1.29%
2019-06-192.542.592.482.501.21%-1.54%-3.70%64,342,600163,361,00084%2.541.64%2.54-2.31%2.60-0.38%2.60-0.57%-1.36%
2019-06-182.592.602.472.47-5.00%-1.12%-5.40%82,084,200205,084,00096%2.50-4.22%2.60-2.15%2.61-0.76%2.61-0.76%-1.46%
2019-06-172.622.682.562.60-0.38%-0.31%-1.18%40,760,100106,315,00051%2.61-2.80%2.650.30%2.630.31%2.63-1.61%-1.45%
2019-06-142.682.762.612.61-3.33%-2.72%-2.39%86,313,700231,551,000100%2.681.36%2.651.15%2.621.43%2.67-1.55%-1.66%
2019-06-132.542.702.522.705.06%2.00%-0.59%99,284,200262,770,000107%2.651.81%2.621.16%2.59-0.27%2.72-1.27%-1.64%
2019-06-122.602.672.522.57-1.91%-1.15%-6.58%73,833,300191,982,00076%2.600.46%2.591.25%2.59-0.73%2.75-1.33%-1.64%
2019-06-112.502.642.502.622.75%1.24%-6.03%73,821,600191,029,00072%2.591.02%2.55-1.43%2.61-0.84%2.79-1.07%-1.70%
2019-06-102.532.632.522.550.79%-0.47%-9.51%60,206,200154,235,00054%2.561.75%2.59-1.41%2.63-3.09%2.82-1.43%-2.06%
2019-06-062.562.602.492.53-3.44%0.48%-11.51%87,335,800219,877,00072%2.52-6.67%2.63-2.27%2.72-3.62%2.86-2.76%-2.43%
2019-06-052.682.782.612.62-3.32%-2.89%-10.88%74,735,600201,646,00061%2.701.47%2.69-3.24%2.82-1.47%2.94-1.28%-2.60%
2019-06-042.662.822.602.71-1.09%1.92%-9.00%134,661,100358,099,000109%2.66-3.45%2.78-4.90%2.86-2.59%2.98-1.55%-2.84%
2019-06-032.812.842.742.74-4.86%-0.51%-9.42%48,030,800132,259,00044%2.75-5.49%2.92-1.02%2.94-0.20%3.03-0.62%-2.70%
2019-05-312.983.032.882.88-4.95%-1.17%-5.39%126,991,200370,025,000130%2.91-2.71%2.95-0.71%2.94-0.98%3.04-3.76%-2.66%
2019-05-302.903.032.863.034.84%1.17%-4.20%121,821,500364,856,000124%3.001.70%2.971.23%2.97-2.27%3.16-1.31%-2.67%
2019-05-293.073.092.872.89-4.30%-1.87%-9.83%107,186,600315,698,000117%2.95-0.94%2.94-1.25%3.04-1.55%3.21-1.26%-2.91%
2019-05-282.853.022.823.024.86%1.58%-6.96%106,685,000317,173,000131%2.972.52%2.97-3.63%3.09-1.03%3.25-1.93%-3.10%
2019-05-273.023.062.872.88-4.64%-0.69%-12.99%139,822,900405,541,000184%2.90-5.20%3.09-3.95%3.12-3.29%3.31-4.69%-3.24%
2019-05-243.153.233.023.020.00%-1.27%-13.04%115,726,400354,059,000172%3.06-6.97%3.21-2.81%3.23-7.88%3.47-5.16%-3.14%