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
2020-07-093.763.933.723.820.53%-0.21%3.97%107,185,300410,325,00088%3.832.03%3.742.95%3.660.44%3.670.55%2.98%
2020-07-083.663.853.613.801.06%1.28%4.00%123,878,300464,738,000109%3.752.23%3.630.97%3.65-1.09%3.650.63%2.93%
2020-07-073.523.913.433.765.92%2.45%3.55%173,755,700637,769,000166%3.675.83%3.60-0.25%3.690.11%3.630.75%2.87%
2020-07-063.433.603.343.551.14%2.36%-1.50%135,942,800471,440,000145%3.47-4.36%3.60-3.74%3.68-0.97%3.60-0.41%2.83%
2020-07-033.663.773.513.51-7.14%-3.20%-3.01%132,017,500478,672,000171%3.63-2.05%3.74-0.11%3.720.79%3.620.25%2.86%
2020-07-023.803.873.573.78-1.31%2.11%4.71%158,116,800585,400,000251%3.70-3.37%3.75-0.19%3.690.55%3.611.23%2.83%
2020-07-013.904.083.573.832.96%-0.03%7.40%254,229,200973,923,000552%3.835.39%3.768.18%3.677.95%3.579.19%2.69%
2020-06-303.603.723.513.7210.06%2.34%13.90%122,360,500444,837,000548%3.647.54%3.4713.47%3.4014.64%3.2712.78%1.78%
2020-06-293.383.383.383.3810.10%0.00%16.71%12,758,70043,125,000110%3.3812.37%3.064.15%2.962.74%2.901.97%0.50%
2020-06-242.793.072.793.0710.04%2.06%8.10%41,131,500123,724,000338%3.017.31%2.945.08%2.893.85%2.842.90%0.33%
2020-06-232.792.822.782.79-0.36%-0.46%1.09%7,799,20021,861,00082%2.800.00%2.800.54%2.780.40%2.760.04%0.07%
2020-06-222.812.832.782.800.00%-0.11%1.49%13,785,00038,637,000146%2.800.57%2.780.65%2.770.55%2.760.04%0.10%
2020-06-192.732.852.722.802.56%0.47%1.52%20,361,00056,749,000207%2.792.43%2.761.36%2.750.99%2.760.29%0.17%
2020-06-182.732.742.692.730.00%0.33%-0.73%7,837,30021,323,00090%2.72-0.15%2.73-0.18%2.73-0.22%2.75-0.07%0.19%
2020-06-172.732.752.712.730.00%0.18%-0.80%5,435,60014,814,00064%2.73-0.11%2.730.15%2.73-0.22%2.75-0.07%0.22%
2020-06-162.722.752.712.730.74%0.07%-0.87%8,222,80022,431,00092%2.73-0.26%2.73-0.29%2.74-0.40%2.75-0.15%0.25%
2020-06-152.732.772.712.71-1.45%-0.91%-1.74%8,756,10023,950,00096%2.740.77%2.73-0.26%2.75-0.62%2.760.07%0.31%
2020-06-122.702.752.672.750.36%1.33%-0.22%8,222,90022,316,00085%2.71-1.49%2.74-0.90%2.77-0.22%2.760.00%0.33%
2020-06-112.742.772.732.74-0.36%-0.54%-0.58%7,189,10019,808,00077%2.760.00%2.77-0.50%2.770.07%2.760.29%0.33%
2020-06-102.782.792.732.75-1.43%-0.18%0.07%8,587,80023,661,00092%2.76-1.18%2.780.04%2.770.00%2.750.22%0.29%
2020-06-092.792.812.772.79-0.71%0.07%1.75%7,378,70020,572,00083%2.79-0.04%2.780.40%2.770.15%2.740.33%0.25%
2020-06-082.742.822.742.812.18%0.75%2.82%17,377,60048,459,000197%2.791.75%2.770.80%2.770.66%2.730.81%0.20%
2020-06-052.752.762.722.750.36%0.33%1.44%6,283,80017,225,00075%2.740.11%2.75-0.36%2.750.26%2.710.45%0.06%
2020-06-042.752.762.722.740.37%0.07%1.52%6,270,00017,168,00074%2.74-0.62%2.760.22%2.740.44%2.700.22%-0.07%
2020-06-032.782.792.732.73-1.80%-0.91%1.37%9,299,30025,617,000112%2.76-0.40%2.750.51%2.730.55%2.690.30%-0.12%
2020-06-022.752.792.732.780.72%0.51%3.54%10,828,30029,955,000135%2.771.17%2.741.22%2.710.78%2.690.37%-0.16%
2020-06-012.682.772.682.762.60%0.95%3.18%13,132,90035,902,000176%2.731.64%2.701.24%2.690.94%2.680.34%-0.18%
2020-05-292.692.702.672.69-0.37%0.00%0.90%6,219,70016,732,00091%2.691.13%2.670.19%2.670.64%2.670.00%-0.21%
2020-05-282.662.702.632.701.89%1.50%1.28%7,591,80020,191,000112%2.660.00%2.670.08%2.650.00%2.67-0.11%-0.17%
2020-05-272.692.702.652.650.00%-0.38%-0.71%5,764,00015,334,00087%2.66-0.60%2.660.68%2.65-0.11%2.67-0.19%-0.16%