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:
金晶科技( 600586.SH 上证)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-031416.6400.992%1
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
2019-06-193.133.193.113.151.61%0.32%1.42%9,478,20029,765,00088%3.141.92%3.090.36%3.10-0.26%3.110.42%-0.21%
2019-06-183.053.113.043.102.31%0.62%0.23%10,004,30030,826,00088%3.080.79%3.08-0.58%3.11-0.96%3.090.00%-0.31%
2019-06-173.063.113.013.03-1.62%-0.88%-2.04%9,279,40028,368,00075%3.06-1.86%3.10-1.27%3.14-0.13%3.09-0.67%-0.35%
2019-06-143.153.153.083.08-2.22%-1.12%-1.09%6,918,30021,551,00053%3.12-0.22%3.14-0.85%3.150.45%3.11-0.54%-0.31%
2019-06-133.163.183.083.15-0.63%0.90%0.61%13,051,40040,751,00091%3.12-1.95%3.170.19%3.130.81%3.13-0.45%-0.31%
2019-06-123.203.213.163.17-2.16%-0.44%0.79%9,300,10029,614,00067%3.18-0.22%3.161.25%3.110.94%3.15-0.13%-0.31%
2019-06-113.173.243.143.243.85%1.54%2.89%17,010,70054,284,000124%3.193.64%3.122.60%3.080.89%3.15-0.10%-0.33%
2019-06-103.033.143.013.122.97%1.33%-1.02%8,884,90027,358,00065%3.081.99%3.040.53%3.05-1.29%3.150.00%-0.35%
2019-06-063.063.072.983.03-1.30%0.36%-3.87%7,758,20023,419,00051%3.02-0.53%3.03-0.79%3.09-1.25%3.15-0.13%-0.43%
2019-06-053.003.092.953.073.37%1.15%-2.72%17,127,60051,984,000111%3.040.50%3.05-2.24%3.13-1.36%3.16-0.54%-0.45%
2019-06-043.073.072.952.97-2.94%-1.66%-6.40%13,151,40039,717,00088%3.02-2.17%3.12-2.01%3.17-1.15%3.17-0.53%-0.42%
2019-06-033.143.183.023.06-3.77%-0.87%-4.08%19,083,70058,906,000131%3.09-4.43%3.19-2.03%3.21-1.23%3.19-0.38%-0.37%
2019-05-313.273.293.183.18-3.05%-1.55%-0.69%18,229,20058,872,000138%3.23-0.34%3.25-0.43%3.250.99%3.20-0.28%-0.30%
2019-05-303.293.313.203.28-1.50%1.20%2.15%18,749,70060,776,000135%3.24-1.94%3.27-0.09%3.220.75%3.21-0.62%-0.28%
2019-05-293.273.353.243.331.22%0.76%3.06%10,402,20034,377,00072%3.311.13%3.272.64%3.190.66%3.23-0.37%-0.18%
2019-05-283.293.293.233.29-0.30%0.67%1.45%7,701,50025,165,00047%3.270.96%3.180.95%3.170.16%3.24-0.40%-0.13%
2019-05-273.173.333.153.303.13%1.95%1.35%12,071,40039,081,00065%3.243.72%3.150.51%3.170.51%3.26-0.28%-0.12%
2019-05-243.073.223.023.204.23%2.53%-1.99%20,561,70064,182,000107%3.120.00%3.14-1.04%3.15-1.65%3.27-0.82%-0.12%
2019-05-233.193.193.033.07-3.15%-1.63%-6.74%10,687,30033,354,00055%3.12-1.98%3.17-0.28%3.21-1.63%3.29-0.30%-0.09%
2019-05-223.213.223.123.17-0.63%-0.44%-4.00%11,259,90035,846,00060%3.18-0.59%3.18-1.49%3.26-0.82%3.30-0.24%-0.18%
2019-05-213.153.263.133.191.92%-0.41%-3.63%12,182,90039,024,00064%3.201.72%3.23-1.65%3.29-0.64%3.310.03%-0.22%
2019-05-203.213.223.113.13-2.80%-0.60%-5.41%10,703,00033,707,00051%3.15-3.79%3.28-1.06%3.31-0.66%3.310.27%-0.38%
2019-05-173.323.343.183.22-2.72%-1.62%-2.42%25,453,20083,305,000120%3.27-2.12%3.32-0.60%3.33-0.54%3.30-0.03%-0.57%
2019-05-163.343.383.313.31-1.19%-1.02%0.27%26,131,70087,387,000129%3.340.39%3.34-0.18%3.350.12%3.300.30%-0.63%
2019-05-153.353.423.293.350.90%0.57%1.79%27,251,10090,782,000141%3.33-0.15%3.34-0.33%3.340.06%3.290.12%-0.73%
2019-05-143.393.423.263.32-2.64%-0.48%1.00%27,823,70092,829,000156%3.34-1.48%3.350.03%3.340.79%3.29-0.24%-0.78%
2019-05-133.393.433.363.41-0.58%0.71%3.49%11,251,60038,093,00066%3.390.74%3.350.66%3.311.50%3.30-0.24%-0.82%
2019-05-103.293.453.263.433.94%2.05%3.84%20,761,00069,776,000119%3.362.28%3.331.65%3.270.65%3.30-0.54%-0.85%
2019-05-093.323.323.253.30-1.20%0.43%-0.63%8,080,30026,555,00045%3.29-0.85%3.281.42%3.240.06%3.32-1.19%-0.84%
2019-05-083.283.363.263.340.00%0.78%-0.62%14,236,50047,176,00071%3.311.84%3.230.22%3.240.00%3.36-0.71%-0.76%