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:
金科股份( 000656.SZ 深证)
板块 :钢铁_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
2021-09-244.714.984.694.75-0.42%-1.66%-2.62%70,811,100342,012,000117%4.83-0.80%4.771.62%4.730.04%4.88-0.91%-0.12%
2021-09-234.605.044.584.773.70%-2.03%-3.11%111,134,800541,165,000181%4.878.34%4.702.31%4.73-0.09%4.92-0.28%0.10%
2021-09-224.414.614.374.602.22%2.36%-6.83%53,140,100238,792,00092%4.49-0.51%4.59-2.42%4.73-2.55%4.94-0.94%0.17%
2021-09-174.614.624.424.50-1.53%-0.38%-9.71%46,524,500210,133,00081%4.52-4.40%4.71-3.29%4.86-2.59%4.98-0.95%0.29%
2021-09-164.904.964.574.57-6.92%-3.28%-9.18%63,774,300301,344,000118%4.73-3.28%4.87-2.97%4.98-1.93%5.03-0.91%0.42%
2021-09-154.864.944.814.910.82%0.51%-3.31%41,572,400203,076,00081%4.89-2.16%5.01-1.82%5.08-1.09%5.08-0.08%0.55%
2021-09-145.185.204.864.87-5.98%-2.46%-4.17%62,959,900314,343,000121%4.99-3.20%5.11-1.30%5.14-0.27%5.080.42%0.53%
2021-09-135.175.225.115.180.78%0.43%2.35%46,699,700240,883,00097%5.16-0.66%5.17-0.19%5.150.68%5.060.78%0.41%
2021-09-105.155.305.105.140.19%-1.00%2.35%56,819,600295,002,000123%5.190.46%5.180.94%5.120.57%5.021.05%0.32%
2021-09-095.245.265.125.13-1.72%-0.74%3.22%45,455,800234,895,000105%5.17-0.39%5.141.22%5.090.28%4.970.69%0.21%
2021-09-084.995.284.985.224.61%0.62%5.75%76,265,700395,699,000188%5.194.51%5.071.77%5.071.32%4.941.25%0.18%
2021-09-074.955.004.924.991.01%0.52%2.36%31,610,700156,920,00086%4.960.18%4.99-0.93%5.010.97%4.880.41%-0.03%
2021-09-065.015.054.904.94-1.00%-0.30%1.75%44,576,700220,890,000120%4.96-1.76%5.030.00%4.960.98%4.860.29%-0.03%
2021-09-035.085.154.984.99-2.35%-1.07%3.08%34,869,200175,884,00098%5.04-0.98%5.031.86%4.911.40%4.840.31%0.02%
2021-09-025.005.154.975.112.00%0.31%5.88%50,603,400257,753,000144%5.092.41%4.942.75%4.841.72%4.830.35%0.07%
2021-09-014.795.084.775.014.38%0.72%4.18%57,203,200284,520,000159%4.975.29%4.813.18%4.761.67%4.81-0.21%0.12%
2021-08-314.614.814.604.803.23%1.61%-0.39%43,949,900207,626,000112%4.721.92%4.660.39%4.68-0.11%4.82-0.78%0.22%
2021-08-304.604.694.554.650.65%0.32%-4.26%32,540,300150,831,00069%4.640.70%4.64-0.85%4.69-1.01%4.86-0.21%0.41%
2021-08-274.704.714.554.62-1.70%0.37%-5.07%32,774,800150,866,00063%4.60-2.36%4.68-1.31%4.74-1.31%4.870.02%0.51%
2021-08-264.754.784.694.70-1.26%-0.30%-3.41%21,751,200102,531,00041%4.71-1.26%4.75-0.90%4.80-1.19%4.870.37%0.55%
2021-08-254.774.814.714.760.21%-0.29%-1.82%20,937,60099,966,00034%4.770.55%4.79-0.71%4.86-0.98%4.85-0.82%0.61%
2021-08-244.804.834.714.75-1.25%0.04%-2.82%37,439,400177,744,00048%4.75-1.82%4.82-1.69%4.91-0.67%4.890.37%1.12%
2021-08-234.904.944.784.81-2.43%-0.54%-1.23%37,523,600181,467,00047%4.84-1.06%4.91-1.13%4.940.26%4.870.83%1.14%
2021-08-204.934.954.834.93-0.40%0.86%2.07%34,752,400169,865,00041%4.89-1.53%4.96-0.04%4.930.65%4.830.73%1.12%
2021-08-195.035.074.904.95-2.37%-0.28%3.23%52,864,700262,444,00063%4.96-0.64%4.960.81%4.891.03%4.800.86%0.97%
2021-08-184.955.114.895.071.00%1.48%6.65%69,026,300344,852,00081%5.001.09%4.921.57%4.84-0.74%4.750.85%0.84%
2021-08-174.835.054.775.023.93%1.58%6.49%106,875,900528,165,000131%4.942.43%4.851.96%4.881.12%4.711.07%0.69%
2021-08-164.694.914.674.833.43%0.10%3.56%71,791,300346,380,00095%4.833.21%4.75-2.44%4.831.26%4.660.84%0.47%
2021-08-134.684.744.624.67-0.43%-0.11%0.97%49,910,000233,348,00066%4.68-1.45%4.870.54%4.770.80%4.630.43%0.29%
2021-08-124.914.924.674.690.00%-1.14%1.85%110,928,500526,204,000154%4.74-5.16%4.851.25%4.731.11%4.610.97%0.16%