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:
刚泰控股( 600687.SH 上证)
板块 :计算机应用服务   
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
2019-03-204.944.964.714.86-2.21%0.41%-4.12%36,899,000178,577,00064%4.84-2.62%4.890.21%4.87-1.48%5.07-0.22%0.56%
2019-03-194.965.034.894.971.02%0.00%-2.17%39,982,900198,726,00065%4.972.20%4.880.85%4.94-0.98%5.080.26%0.71%
2019-03-184.854.924.804.921.86%1.17%-2.90%33,776,400164,239,00052%4.861.00%4.84-2.20%4.99-0.36%5.070.28%0.78%
2019-03-154.834.904.734.830.84%0.31%-4.41%39,798,700191,629,00058%4.82-0.78%4.95-2.13%5.01-1.44%5.050.14%0.84%
2019-03-145.075.114.644.79-5.15%-1.30%-5.07%48,748,000236,579,00072%4.85-5.57%5.06-0.73%5.08-1.99%5.050.20%0.89%
2019-03-135.155.284.965.05-1.75%-1.73%0.28%54,948,400282,385,00084%5.14-0.35%5.10-0.45%5.180.49%5.040.46%0.98%
2019-03-125.155.265.045.141.18%-0.33%2.53%58,550,700301,938,00086%5.163.26%5.12-1.56%5.160.86%5.010.56%1.14%
2019-03-114.895.104.825.082.63%1.72%1.91%56,887,400284,106,00080%4.99-3.61%5.200.14%5.120.61%4.990.59%1.28%
2019-03-085.405.404.954.95-10.00%-4.46%-0.12%82,678,200428,355,000119%5.18-3.00%5.191.45%5.081.36%4.961.14%1.40%
2019-03-075.115.575.085.507.21%2.98%12.24%95,802,700511,693,000152%5.345.85%5.123.92%5.022.96%4.902.17%1.43%
2019-03-064.945.204.935.133.85%1.66%6.96%88,182,400445,006,000142%5.053.53%4.932.50%4.870.79%4.801.31%1.51%
2019-03-054.804.954.764.941.86%1.35%4.35%59,745,200291,223,00098%4.871.39%4.810.61%4.830.04%4.730.94%1.55%
2019-03-044.684.934.674.852.75%0.89%3.41%61,021,000293,345,00099%4.812.12%4.78-1.06%4.830.52%4.690.86%1.58%
2019-03-014.724.804.644.72-1.46%0.28%1.51%40,642,000191,320,00068%4.71-1.84%4.83-0.66%4.810.54%4.650.67%1.39%
2019-02-284.884.954.674.79-3.04%-0.10%3.70%63,297,900303,526,000110%4.80-2.38%4.860.68%4.781.16%4.621.12%1.23%
2019-02-274.715.054.704.943.13%0.57%8.14%85,770,300421,280,000163%4.911.07%4.832.38%4.731.96%4.572.01%1.00%
2019-02-264.805.054.714.79-0.21%-1.44%6.97%75,567,400367,229,000160%4.863.71%4.722.97%4.642.18%4.482.03%0.61%
2019-02-254.564.814.524.805.73%2.43%9.36%67,880,200318,076,000156%4.693.70%4.581.46%4.541.82%4.391.74%0.17%
2019-02-224.484.584.454.54-1.09%0.46%5.24%44,792,200202,432,000112%4.520.16%4.510.62%4.461.14%4.311.48%-0.16%
2019-02-214.404.644.354.593.38%1.73%7.97%66,206,900298,738,000176%4.510.02%4.491.65%4.411.73%4.252.91%-0.55%
2019-02-204.564.694.364.44-1.77%-1.57%7.48%57,756,200260,524,000167%4.511.65%4.412.53%4.332.32%4.131.77%-1.14%
2019-02-194.294.624.244.525.61%1.85%11.36%63,880,700283,495,000196%4.445.37%4.303.44%4.232.77%4.061.20%-1.55%
2019-02-184.184.294.134.283.38%1.61%6.71%35,862,500151,045,000110%4.211.86%4.161.29%4.121.43%4.01-1.04%-1.85%
2019-02-154.094.224.044.140.49%0.12%2.15%31,104,600128,611,00093%4.140.02%4.110.76%4.062.04%4.05-0.95%-1.70%
2019-02-144.074.304.054.120.49%-0.34%0.68%35,841,600148,157,000108%4.131.92%4.081.95%3.983.67%4.09-1.14%-1.57%
2019-02-134.114.123.954.101.23%1.08%-0.94%32,878,100133,345,00098%4.060.65%4.003.33%3.840.03%4.14-1.94%-1.40%
2019-02-124.014.113.944.053.32%0.50%-4.05%27,873,500112,339,00080%4.034.00%3.874.57%3.84-1.94%4.22-2.36%-1.13%
2019-02-113.753.933.753.924.81%1.16%-9.32%21,700,10084,078,00054%3.885.07%3.70-2.04%3.91-3.34%4.32-1.55%-0.82%
2019-02-013.593.763.593.745.35%1.41%-14.83%25,056,90092,402,00057%3.691.74%3.78-4.64%4.05-3.09%4.39-2.38%-0.60%
2019-01-313.563.763.553.550.00%-2.07%-21.08%44,662,800161,900,00092%3.63-10.05%3.96-7.47%4.18-5.11%4.50-3.06%-0.25%