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)
板块 :非金属矿物制品_h   
所属成分指数: 中证500
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
2019-12-062.772.782.752.770.00%0.07%0.73%3,576,4009,898,00098%2.770.40%2.760.47%2.750.33%2.75-0.33%-0.03%
2019-12-052.742.772.742.771.09%0.47%0.40%4,765,60013,138,000111%2.760.66%2.740.55%2.740.37%2.760.04%0.02%
2019-12-042.732.752.722.740.00%0.04%-0.65%2,300,6006,301,00055%2.740.59%2.730.15%2.73-0.07%2.760.04%-0.02%
2019-12-032.712.742.702.740.74%0.62%-0.62%2,305,0006,277,00054%2.72-0.15%2.730.00%2.73-0.44%2.76-0.04%-0.05%
2019-12-022.732.742.722.72-0.73%-0.26%-1.38%2,995,9008,169,00070%2.730.15%2.73-0.22%2.74-0.44%2.76-0.04%-0.08%
2019-11-292.722.742.712.740.74%0.62%-0.69%2,316,7006,309,00055%2.72-0.04%2.73-0.62%2.75-0.65%2.760.00%-0.10%
2019-11-282.732.742.712.72-0.37%-0.15%-1.41%2,403,8006,549,00056%2.72-0.44%2.75-0.47%2.770.00%2.76-0.04%-0.13%
2019-11-272.792.792.712.73-1.80%-0.22%-1.09%6,420,70017,570,000149%2.74-1.65%2.76-0.97%2.77-0.14%2.76-0.11%-0.14%
2019-11-262.802.802.772.78-0.71%-0.07%0.62%3,733,10010,386,00095%2.780.22%2.790.29%2.780.14%2.760.11%-0.16%
2019-11-252.772.802.742.800.72%0.86%1.45%5,763,70015,999,000151%2.78-0.79%2.780.25%2.770.22%2.760.04%-0.22%
2019-11-222.782.842.752.781.46%-0.64%0.76%9,817,90027,469,000260%2.802.45%2.771.32%2.771.13%2.760.22%-0.29%
2019-11-212.732.752.712.740.37%0.33%-0.47%2,920,9007,977,00092%2.73-0.11%2.740.04%2.73-0.11%2.75-0.36%-0.33%
2019-11-202.752.762.722.73-1.09%-0.15%-1.19%2,921,8007,988,00091%2.73-0.44%2.740.04%2.74-0.18%2.76-0.29%-0.30%
2019-11-192.732.762.722.761.10%0.51%-0.40%2,807,8007,710,00086%2.750.73%2.740.00%2.740.04%2.77-0.32%-0.29%
2019-11-182.722.742.712.730.37%0.15%-1.80%2,064,5005,627,00060%2.73-0.22%2.74-0.36%2.74-0.36%2.78-0.25%-0.31%
2019-11-152.752.762.722.72-1.09%-0.44%-2.40%2,961,7008,090,00085%2.73-0.51%2.75-0.11%2.75-0.58%2.79-0.25%-0.28%
2019-11-142.752.762.732.750.00%0.15%-1.57%3,056,1008,392,00090%2.75-0.40%2.75-0.36%2.77-0.54%2.79-0.21%-0.25%
2019-11-132.752.772.742.750.00%-0.25%-1.79%3,143,7008,666,00088%2.760.58%2.76-0.65%2.78-0.43%2.80-0.25%-0.25%
2019-11-122.752.762.722.750.00%0.33%-2.03%2,838,1007,779,00076%2.74-0.90%2.78-0.82%2.79-0.50%2.81-0.50%-0.23%
2019-11-112.802.822.742.75-2.48%-0.58%-2.52%5,678,80015,710,000146%2.77-2.26%2.80-0.92%2.81-0.60%2.82-0.67%-0.19%
2019-11-082.832.852.822.82-0.35%-0.35%-0.70%2,846,3008,055,00073%2.830.07%2.830.04%2.830.07%2.84-0.14%-0.12%
2019-11-072.822.842.822.830.35%0.07%-0.49%3,335,2009,432,00081%2.830.32%2.820.04%2.820.18%2.84-0.07%-0.10%
2019-11-062.822.832.802.820.00%0.04%-0.91%3,450,0009,725,00078%2.82-0.21%2.820.00%2.82-0.11%2.85-0.21%-0.09%
2019-11-052.812.842.812.820.36%-0.18%-1.12%3,875,90010,950,00081%2.830.04%2.820.28%2.82-0.46%2.85-0.59%-0.06%
2019-11-042.812.842.812.810.00%-0.50%-2.06%2,742,9007,746,00047%2.820.21%2.82-0.14%2.83-0.60%2.870.11%0.06%
2019-11-012.812.832.802.810.36%-0.28%-1.95%2,341,8006,599,00038%2.820.36%2.82-0.70%2.85-0.25%2.870.00%0.04%
2019-10-312.812.832.792.80-0.71%-0.28%-2.30%4,759,40013,365,00073%2.81-0.88%2.84-1.08%2.86-0.24%2.87-0.14%0.05%
2019-10-302.872.872.822.82-1.40%-0.46%-1.74%4,245,60012,026,00067%2.83-1.43%2.87-0.35%2.87-0.21%2.87-0.10%0.08%
2019-10-292.902.902.862.86-1.38%-0.49%-0.45%4,784,40013,752,00077%2.87-0.62%2.880.35%2.87-0.52%2.87-0.04%0.11%
2019-10-282.872.912.872.900.00%0.28%0.90%6,156,50017,803,000103%2.890.77%2.870.21%2.890.42%2.87-0.04%0.10%