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
2019-09-122.973.112.963.093.00%1.78%5.89%23,769,80072,174,000201%3.042.60%2.981.50%2.961.44%2.921.07%0.24%
2019-09-112.933.012.903.002.04%1.39%3.91%28,964,40085,716,000285%2.961.79%2.931.38%2.911.29%2.891.02%0.15%
2019-09-102.912.952.852.941.03%1.14%2.87%14,794,90043,010,000184%2.910.59%2.890.66%2.880.70%2.860.39%0.06%
2019-09-092.892.922.862.911.39%0.69%2.21%11,231,90032,455,000151%2.891.16%2.870.67%2.860.49%2.850.32%0.04%
2019-09-062.862.872.842.870.70%0.46%1.13%6,703,70019,154,00095%2.86-0.24%2.850.39%2.840.28%2.84-0.39%0.01%
2019-09-052.852.892.842.850.35%-0.49%0.04%12,790,50036,637,000166%2.861.27%2.840.74%2.830.46%2.850.11%0.17%
2019-09-042.812.852.812.840.71%0.42%-0.21%7,167,60020,268,000104%2.830.43%2.820.21%2.82-0.14%2.85-0.07%0.19%
2019-09-032.822.832.802.82-0.35%0.14%-0.98%7,046,90019,844,000103%2.82-0.04%2.82-0.21%2.83-0.28%2.85-0.11%0.24%
2019-09-022.792.842.782.831.43%0.46%-0.74%4,928,60013,886,00073%2.820.18%2.82-0.35%2.83-0.04%2.850.00%0.30%
2019-08-302.842.852.782.79-1.41%-0.78%-2.14%5,476,00015,400,00081%2.81-0.74%2.83-0.42%2.83-0.98%2.850.07%0.30%
2019-08-292.852.852.822.83-0.70%-0.11%-0.67%4,786,50013,562,00074%2.83-0.42%2.840.14%2.86-0.11%2.850.18%0.24%
2019-08-282.852.872.832.85-0.35%0.18%0.21%6,597,00018,770,000104%2.85-0.04%2.84-1.12%2.87-0.04%2.840.14%0.16%
2019-08-272.832.872.822.861.06%0.49%0.70%8,557,10024,355,000140%2.850.74%2.87-0.21%2.87-0.04%2.840.11%0.10%
2019-08-262.852.852.812.83-2.41%0.18%-0.25%6,824,40019,281,000124%2.83-2.99%2.88-0.28%2.870.00%2.840.11%0.04%
2019-08-232.862.982.862.901.05%-0.41%2.33%12,871,30037,479,000257%2.912.00%2.891.30%2.871.34%2.831.21%-0.02%
2019-08-222.882.882.842.870.00%0.53%2.50%3,903,70011,144,00090%2.860.25%2.850.46%2.830.68%2.800.25%-0.23%
2019-08-212.842.882.822.871.06%0.77%2.76%6,206,60017,679,000147%2.850.14%2.840.78%2.810.50%2.790.43%-0.30%
2019-08-202.832.872.822.840.71%-0.14%2.12%5,968,10016,973,000149%2.841.32%2.811.41%2.800.61%2.780.54%-0.42%
2019-08-192.782.832.772.822.17%0.46%1.95%4,871,90013,676,000112%2.811.41%2.770.22%2.780.25%2.77-0.07%-0.61%
2019-08-162.772.782.752.760.00%-0.29%-0.29%3,442,5009,529,00080%2.771.10%2.77-0.04%2.770.29%2.77-0.47%-0.63%
2019-08-152.722.772.702.76-0.72%0.80%-0.76%3,896,00010,669,00085%2.74-2.00%2.77-0.65%2.76-0.22%2.78-0.61%-0.65%
2019-08-142.802.822.762.780.00%-0.50%-0.64%4,276,00011,946,00094%2.790.72%2.790.91%2.770.33%2.80-0.46%-0.63%
2019-08-132.782.792.762.78-1.07%0.22%-1.10%2,179,7006,046,00048%2.77-0.43%2.760.04%2.760.18%2.81-0.57%-0.63%
2019-08-122.762.812.752.811.44%0.86%-0.60%3,668,80010,221,00077%2.791.61%2.760.33%2.76-0.36%2.83-0.42%-0.60%
2019-08-092.782.782.702.770.36%1.02%-2.43%5,682,20015,581,000120%2.74-0.83%2.75-0.07%2.77-1.00%2.84-0.87%-0.58%
2019-08-082.782.782.752.760.00%-0.18%-3.63%2,608,7007,213,00056%2.770.29%2.75-0.72%2.79-0.82%2.86-0.49%-0.53%
2019-08-072.752.782.742.761.10%0.11%-4.10%4,231,30011,665,00089%2.760.26%2.77-1.18%2.82-0.98%2.88-0.83%-0.50%
2019-08-062.812.822.692.73-3.87%-0.73%-5.93%9,204,50025,315,000186%2.75-3.61%2.81-2.57%2.85-2.30%2.90-1.29%-0.45%
2019-08-052.862.882.842.84-0.70%-0.46%-3.40%3,650,00010,413,00086%2.85-0.52%2.88-0.93%2.91-0.65%2.94-0.34%-0.37%
2019-08-022.892.902.852.860.00%-0.28%-3.05%5,700,40016,350,000125%2.87-1.95%2.91-1.49%2.93-0.95%2.95-0.61%-0.45%