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:
金发科技( 600143.SH 上证)
板块 :塑料制造   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
2020-11-2717.1017.3716.7517.120.18%0.61%1.47%52,396,200891,641,00098%17.020.54%16.810.14%16.820.30%16.870.22%0.36%
2020-11-2616.3617.2416.3617.095.49%0.97%1.51%93,667,5001,585,294,000172%16.932.89%16.790.56%16.770.70%16.840.06%0.43%
2020-11-2516.9316.9416.1816.20-4.31%-1.51%-3.71%58,257,500958,249,000103%16.45-2.78%16.70-0.63%16.65-0.59%16.830.09%0.56%
2020-11-2416.7317.2516.4716.931.68%0.06%0.71%54,733,400926,063,000102%16.921.07%16.801.03%16.75-0.24%16.810.65%0.56%
2020-11-2316.7416.9416.5016.65-0.48%-0.54%-0.31%48,163,400806,318,00090%16.740.40%16.63-0.27%16.79-0.88%16.700.19%0.49%
2020-11-2016.5916.8516.4816.731.15%0.33%0.36%28,308,000472,037,00053%16.681.42%16.67-0.96%16.940.21%16.670.22%0.51%
2020-11-1916.6816.6916.2516.54-1.37%0.60%-0.56%35,458,900582,963,00066%16.44-2.35%16.84-1.50%16.91-0.22%16.630.08%0.48%
2020-11-1817.3117.3716.6416.77-2.78%-0.39%0.90%50,445,000849,314,00097%16.84-1.79%17.090.44%16.940.54%16.620.32%0.49%
2020-11-1717.3017.3516.9317.25-0.86%0.63%4.12%45,887,900786,600,00094%17.14-0.57%17.020.54%16.851.26%16.570.56%0.44%
2020-11-1616.7617.5016.5117.404.63%0.93%5.61%71,423,1001,231,366,000154%17.243.52%16.931.68%16.641.11%16.481.23%0.36%
2020-11-1316.9516.9616.3616.63-2.63%-0.14%2.18%59,819,100996,243,000133%16.65-1.25%16.651.40%16.460.59%16.280.88%0.16%
2020-11-1215.9417.3815.8517.087.15%1.28%5.87%100,196,7001,689,674,000234%16.864.64%16.422.09%16.361.71%16.131.38%-0.06%
2020-11-1115.8716.3615.8715.940.82%-1.09%0.16%41,877,400674,883,000111%16.122.22%16.080.24%16.090.09%15.910.09%-0.38%
2020-11-1016.1816.2115.6015.81-3.24%0.28%-0.57%49,755,900784,440,000130%15.77-3.80%16.04-1.15%16.07-0.39%15.90-0.07%-0.61%
2020-11-0916.1816.6516.1316.342.25%-0.29%2.70%46,004,300753,907,000133%16.392.70%16.230.90%16.141.27%15.910.42%-0.72%
2020-11-0616.2716.2915.7715.98-1.60%0.14%0.86%27,504,800438,910,00084%15.96-1.66%16.080.14%15.930.88%15.84-0.04%-0.83%
2020-11-0516.0516.3816.0316.241.75%0.08%2.46%33,742,500547,552,000106%16.231.27%16.061.48%15.790.46%15.850.13%-0.82%
2020-11-0415.9416.2315.8315.960.76%-0.40%0.83%26,106,800418,328,00083%16.020.93%15.831.29%15.72-0.10%15.83-0.16%-0.83%
2020-11-0315.9616.0215.7415.84-0.31%-0.23%-0.09%26,152,200415,205,00081%15.881.22%15.62-0.03%15.740.07%15.86-0.30%-0.81%
2020-11-0215.0816.0015.0815.894.20%1.31%-0.08%46,255,100725,463,000142%15.681.63%15.63-0.63%15.73-0.22%15.90-0.74%-0.75%
2020-10-3015.9615.9815.1815.25-3.97%-1.18%-4.81%48,687,300751,349,000152%15.43-2.58%15.73-1.02%15.76-1.01%16.02-1.30%-0.65%
2020-10-2915.8615.9915.6615.88-1.12%0.25%-2.17%33,141,600524,993,000107%15.84-0.94%15.89-0.14%15.92-0.31%16.23-1.79%-0.47%
2020-10-2815.8816.2215.7416.061.52%0.43%-2.83%40,346,300645,214,000104%15.991.25%15.91-0.03%15.97-0.41%16.53-2.29%-0.23%
2020-10-2715.8716.0415.6415.82-0.69%0.16%-6.48%25,725,400406,336,00058%15.80-0.67%15.92-0.67%16.04-0.85%16.92-1.09%0.21%
2020-10-2615.9816.1015.7215.93-0.44%0.18%-6.85%21,598,100343,426,00045%15.90-1.03%16.02-0.78%16.17-1.03%17.10-0.73%0.43%
2020-10-2316.1816.3215.9516.00-0.81%-0.42%-7.12%22,758,600365,664,00044%16.07-0.12%16.15-0.77%16.34-1.07%17.230.04%0.63%
2020-10-2216.1716.2715.9016.13-0.37%0.27%-6.34%25,264,500406,422,00044%16.09-1.05%16.28-1.25%16.52-1.95%17.220.08%0.71%
2020-10-2116.6016.6416.0316.19-2.94%-0.41%-5.91%31,840,300517,623,00056%16.26-1.47%16.48-1.37%16.85-2.66%17.210.08%0.66%
2020-10-2016.5716.7416.2616.680.91%1.10%-2.99%23,976,600395,595,00044%16.50-1.06%16.71-1.68%17.31-0.96%17.190.30%0.59%
2020-10-1916.9217.0516.4816.530.00%-0.87%-3.57%34,661,600577,999,00064%16.68-1.10%17.00-2.82%17.48-0.63%17.140.26%0.50%