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:
康欣新材( 600076.SH 上证)
板块 :通讯设备_h   
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
2020-05-283.333.383.303.32-0.30%0.00%0.00%3,725,90012,436,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-273.323.363.323.330.00%-0.33%-2.66%4,404,40014,715,00090%3.341.30%3.31-0.69%3.35-0.65%3.42-0.64%-0.56%
2020-05-263.273.333.253.331.83%0.97%-3.28%5,810,00019,163,000117%3.30-0.15%3.33-1.01%3.37-1.09%3.44-1.09%-0.52%
2020-05-253.393.393.253.27-3.54%-1.00%-6.06%9,851,90032,541,000198%3.30-3.31%3.37-2.52%3.41-2.10%3.48-1.97%-0.45%
2020-05-223.473.483.383.39-2.87%-0.76%-4.53%5,955,00020,340,000122%3.42-2.12%3.45-1.26%3.48-1.05%3.55-0.81%-0.28%
2020-05-213.483.513.473.490.29%0.00%-2.51%2,813,1009,818,00057%3.490.17%3.50-0.43%3.52-0.34%3.58-0.22%-0.22%
2020-05-203.513.533.463.48-0.85%-0.11%-3.01%4,318,00015,042,00082%3.48-1.05%3.51-0.74%3.53-0.68%3.59-0.31%-0.23%
2020-05-193.543.563.503.51-0.28%-0.31%-2.47%3,808,50013,410,00070%3.52-0.59%3.54-0.37%3.55-0.64%3.60-0.14%-0.25%
2020-05-183.573.573.523.52-1.40%-0.62%-2.33%3,398,90012,038,00058%3.54-0.39%3.55-0.45%3.58-0.75%3.60-0.03%-0.29%
2020-05-153.553.583.543.570.56%0.39%-0.97%3,300,20011,737,00055%3.560.00%3.57-0.61%3.60-0.33%3.61-0.08%-0.35%
2020-05-143.593.593.543.55-1.11%-0.17%-1.61%4,075,40014,493,00065%3.56-0.92%3.59-0.91%3.62-0.19%3.61-0.28%-0.39%
2020-05-133.603.613.573.59-0.83%0.03%-0.77%4,168,30014,961,00067%3.59-0.77%3.62-0.25%3.620.00%3.62-0.30%-0.38%
2020-05-123.643.643.593.62-0.55%0.08%-0.25%5,352,50019,358,00086%3.62-0.66%3.630.06%3.620.11%3.63-0.33%-0.39%
2020-05-113.633.673.623.640.00%-0.03%-0.03%9,582,10034,888,000153%3.640.28%3.630.39%3.620.39%3.64-0.27%-0.40%
2020-05-083.613.683.603.640.83%0.25%-0.30%6,987,60025,372,000118%3.630.53%3.620.33%3.610.14%3.65-0.25%-0.40%
2020-05-073.643.653.593.61-1.10%-0.06%-1.37%5,827,20021,047,000101%3.610.22%3.600.28%3.60-0.33%3.66-0.35%-0.42%
2020-05-063.593.653.573.650.55%1.28%-0.63%6,149,90022,165,000107%3.600.14%3.59-0.03%3.61-0.63%3.67-0.43%-0.40%
2020-04-303.553.633.533.631.11%0.86%-1.60%7,837,50028,208,000134%3.600.70%3.60-0.77%3.64-1.01%3.69-0.54%-0.37%
2020-04-293.573.633.533.590.00%0.45%-3.21%5,516,10019,714,00095%3.57-1.03%3.62-1.47%3.67-0.94%3.71-0.62%-0.34%
2020-04-283.713.733.513.59-2.71%-0.58%-3.80%5,663,00020,449,00096%3.61-2.70%3.68-1.50%3.71-0.64%3.73-0.51%-0.28%
2020-04-273.703.733.683.69-0.27%-0.57%-1.63%3,831,40014,217,00068%3.71-0.38%3.73-0.16%3.73-0.16%3.75-0.19%-0.22%
2020-04-243.743.763.703.70-1.60%-0.67%-1.54%5,211,40019,413,00091%3.73-0.83%3.740.03%3.74-0.13%3.76-0.42%-0.21%
2020-04-233.773.783.733.760.00%0.11%-0.37%5,615,50021,094,00090%3.760.59%3.740.08%3.740.05%3.77-0.40%-0.18%
2020-04-223.713.773.693.761.08%0.70%-0.77%6,001,00022,409,00091%3.730.32%3.74-0.13%3.74-0.35%3.79-0.34%-0.13%
2020-04-213.733.753.703.72-1.06%-0.05%-2.16%5,182,00019,288,00076%3.72-0.67%3.74-0.19%3.75-0.37%3.80-0.42%-0.06%
2020-04-203.753.773.723.760.80%0.35%-1.52%5,341,00020,012,00072%3.75-0.03%3.75-0.43%3.77-0.27%3.82-0.16%0.02%
2020-04-173.763.783.723.73-0.27%-0.48%-2.46%6,784,60025,430,00088%3.750.05%3.76-0.48%3.78-0.66%3.82-0.16%0.04%
2020-04-163.753.783.723.74-0.53%-0.16%-2.35%6,440,70024,124,00086%3.75-1.29%3.78-0.55%3.80-0.73%3.83-0.16%0.07%
2020-04-153.823.823.763.76-1.57%-0.92%-1.98%6,428,60024,394,00087%3.80-0.50%3.80-0.55%3.83-0.34%3.84-0.05%0.00%
2020-04-143.803.833.793.820.00%0.16%-0.47%4,472,90017,059,00060%3.810.34%3.82-0.52%3.84-0.26%3.840.10%-0.06%