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:
*ST昆机( 600806.SH 上证)
板块 :专用设备制造_h   
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
2018-07-111.421.551.331.473.52%1.87%5.83%14,781,40021,332,000187%1.440.84%1.431.78%1.410.36%1.391.09%0.86%
2018-07-101.421.491.391.420.71%-0.77%3.35%13,365,40019,120,000185%1.431.71%1.401.45%1.411.44%1.370.81%0.82%
2018-07-091.331.451.331.415.22%0.21%3.45%9,994,50014,059,000138%1.414.45%1.38-0.50%1.391.24%1.361.64%0.90%
2018-07-061.361.401.311.34-1.47%-0.52%-0.07%6,640,1008,943,00088%1.35-2.74%1.390.14%1.370.88%1.341.75%0.73%
2018-07-051.451.461.331.36-5.56%-1.81%3.19%10,092,00013,980,000123%1.39-4.02%1.391.46%1.361.04%1.322.73%0.49%
2018-07-041.381.481.361.445.88%-0.21%12.24%6,853,4009,891,00068%1.448.42%1.375.15%1.341.74%1.280.79%-2.48%
2018-07-031.291.371.291.365.43%2.18%6.83%5,722,1007,618,00056%1.333.34%1.300.15%1.32-1.27%1.270.24%-2.96%
2018-07-021.261.311.261.290.78%0.16%1.57%3,729,1004,804,00037%1.290.39%1.30-1.81%1.341.37%1.27-0.08%-3.07%
2018-06-291.311.341.241.28-2.29%-0.23%0.71%6,255,4008,025,00065%1.28-3.82%1.32-2.50%1.321.93%1.27-0.47%-3.32%
2018-06-281.311.371.301.31-1.50%-1.80%2.58%4,347,5005,798,00049%1.33-1.19%1.362.65%1.292.37%1.280.16%-6.84%
2018-06-271.371.401.321.33-3.62%-1.48%4.31%7,884,60010,646,00095%1.35-1.46%1.323.52%1.260.64%1.280.63%-8.79%
2018-06-261.271.421.271.386.98%0.73%8.92%13,071,60017,911,000177%1.379.95%1.283.73%1.261.87%1.271.60%-13.44%
2018-06-251.231.311.201.295.74%3.53%3.45%10,591,00013,195,000159%1.251.47%1.230.16%1.23-0.08%1.250.00%-13.63%
2018-06-221.211.271.181.220.83%-0.65%-2.17%17,019,20020,897,000300%1.23-0.24%1.23-0.16%1.23-1.67%1.25-0.72%-13.49%
2018-06-211.211.381.211.21-9.70%-1.71%-3.66%36,793,20045,280,000928%1.23-8.20%1.23-18.25%1.26-26.65%1.26-26.98%-13.32%
2018-06-201.341.341.341.34-10.07%-0.07%-22.09%311,000417,000120%1.34-10.66%1.51-15.19%1.71-3.88%1.72-3.96%-10.62%
2018-06-191.491.491.491.49-9.70%-0.73%-16.81%79,300119,00038%1.50-9.14%1.78-0.89%1.78-0.78%1.79-0.89%-10.25%
2018-06-151.651.651.651.65-9.84%-0.12%-8.69%358,400592,000201%1.65-9.78%1.79-2.24%1.79-2.39%1.81-2.54%-10.25%
2018-06-141.831.831.831.83-9.85%-0.05%-1.29%1,241,0002,272,000964%1.83-11.16%1.83-13.20%1.84-27.06%1.85-35.74%-10.05%
2018-06-132.032.032.032.03-9.78%-1.50%-29.64%13,10027,000306%2.06-17.56%2.11-24.72%2.52-18.74%2.89-19.30%-6.47%
2018-06-122.252.252.252.25-10.00%-10.00%-37.06%8002,00031%2.50-24.99%2.81-7.76%3.10-4.14%3.58-45.84%-4.51%
2018-06-112.502.502.502.50-10.07%-24.99%-62.13%3001,000- --3.3317.94%3.04-2.97%3.24-2.27%6.60-0.38%0.10%
2018-06-082.782.782.782.78-10.03%-1.63%-58.04%4,60013,000- --2.83-11.19%3.14-9.05%3.31-11.19%6.631.39%0.16%
2018-06-073.093.093.093.09-9.91%-2.89%-52.72%6,60021,000- --3.18-36.36%3.45-20.43%3.73-20.80%6.541.07%-0.02%
2018-06-063.433.433.433.43-9.97%-31.40%-46.95%6003,000- --5.0025.00%4.33-3.15%4.71-1.96%6.47-0.02%-0.17%
2018-06-053.813.813.813.81-9.93%-4.75%-41.09%1,5006,000- --4.00-9.99%4.47-10.52%4.80-27.30%6.47-0.29%-0.15%
2018-06-044.234.234.234.23-10.00%-4.82%-34.78%9004,000- --4.44-11.12%5.00-7.15%6.60-0.38%6.49-0.90%-0.08%
2018-06-014.704.704.704.70-9.96%-6.00%-28.19%1,4007,000- --5.00-12.50%5.39-18.45%6.631.39%6.55-0.47%0.12%
2018-05-315.225.225.225.22-10.00%-8.65%-20.62%7004,000- --5.71-4.77%6.60-0.36%6.541.08%6.580.06%0.16%
2018-05-305.805.805.805.800.00%-3.33%-11.75%5003,000- --6.00-9.13%6.631.39%6.47-0.02%6.570.24%0.16%