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
2022-01-218.938.978.848.91-0.34%0.10%-1.68%9,293,10082,721,00065%8.90-0.96%9.03-0.21%9.02-0.10%9.06-0.12%0.04%
2022-01-209.129.158.908.94-2.19%-0.52%-1.47%15,019,800134,979,000102%8.99-1.58%9.05-0.01%9.03-0.25%9.07-0.06%0.04%
2022-01-199.009.258.979.141.11%0.10%0.68%20,033,900182,936,000143%9.131.39%9.050.78%9.050.18%9.080.20%0.03%
2022-01-189.029.108.929.040.33%0.38%-0.22%12,394,900111,627,00088%9.010.45%8.98-0.39%9.03-0.41%9.06-0.18%-0.01%
2022-01-178.969.028.909.010.67%0.49%-0.73%10,731,40096,220,00072%8.97-0.11%9.02-0.48%9.07-0.35%9.08-0.20%-0.01%
2022-01-149.059.068.928.95-1.00%-0.29%-1.58%11,392,900102,259,00070%8.98-1.35%9.06-0.69%9.10-0.15%9.090.02%-0.07%
2022-01-139.189.189.039.04-0.99%-0.65%-0.57%13,107,600119,271,00081%9.100.02%9.13-0.10%9.120.13%9.090.19%-0.18%
2022-01-129.219.219.059.13-0.33%0.36%0.61%13,548,700123,258,00084%9.10-0.87%9.130.08%9.110.26%9.080.16%-0.23%
2022-01-119.199.259.129.16-0.11%-0.19%1.09%13,810,600126,739,00087%9.180.52%9.130.46%9.080.01%9.060.28%-0.27%
2022-01-109.069.199.049.171.44%0.44%1.48%19,944,800182,100,000122%9.130.61%9.090.63%9.08-0.08%9.040.13%-0.35%
2022-01-079.059.179.019.040.11%-0.39%0.18%14,769,600134,033,00088%9.080.63%9.03-0.38%9.090.19%9.02-0.12%-0.41%
2022-01-068.989.088.919.030.56%0.13%-0.06%10,908,40098,371,00063%9.020.26%9.06-0.45%9.070.22%9.04-0.18%-0.43%
2022-01-059.129.168.908.98-1.54%-0.17%-0.78%17,854,100160,603,000100%9.00-1.63%9.100.00%9.050.08%9.05-0.19%-0.45%
2022-01-049.309.359.079.12-1.51%-0.26%0.57%20,177,900184,500,000117%9.14-0.03%9.100.80%9.040.59%9.07-0.23%-0.49%
2021-12-318.979.268.979.263.46%1.24%1.88%24,467,800223,807,000131%9.152.18%9.031.21%8.990.40%9.09-0.80%-0.55%
2021-12-308.898.998.888.950.67%-0.02%-2.31%12,492,500111,836,00062%8.950.64%8.920.11%8.95-0.50%9.16-1.07%-0.46%
2021-12-298.938.978.858.89-0.89%-0.06%-4.01%13,566,000120,671,00056%8.90-0.34%8.91-0.62%9.00-0.60%9.26-0.27%-0.33%
2021-12-288.878.988.848.971.13%0.50%-3.40%12,363,900110,347,00050%8.930.07%8.97-0.76%9.05-0.42%9.29-0.26%-0.30%
2021-12-278.929.008.858.87-1.66%-0.55%-4.73%18,279,700163,034,00068%8.92-1.30%9.04-0.93%9.09-0.81%9.31-0.53%-0.29%
2021-12-249.199.208.959.02-1.85%-0.18%-3.63%22,099,300199,691,00081%9.04-1.32%9.12-0.59%9.17-1.49%9.36-0.43%-0.22%
2021-12-239.179.239.089.190.22%0.36%-2.23%18,815,900172,291,00069%9.16-0.49%9.18-0.37%9.30-1.17%9.40-0.36%-0.17%
2021-12-229.249.299.159.17-0.54%-0.35%-2.80%16,324,700150,219,00058%9.200.28%9.21-1.58%9.41-0.13%9.43-0.39%-0.13%
2021-12-219.149.269.109.220.88%0.48%-2.65%14,945,300137,138,00051%9.18-0.61%9.36-1.24%9.43-0.04%9.47-0.56%-0.07%
2021-12-209.499.509.119.14-3.99%-1.00%-4.03%33,240,900306,876,000104%9.23-3.55%9.48-0.57%9.43-0.63%9.52-0.84%0.02%
2021-12-179.759.759.519.52-2.06%-0.54%-0.88%32,608,100312,120,00097%9.57-0.05%9.530.86%9.490.17%9.610.15%0.16%
2021-12-169.339.729.329.724.97%1.49%1.35%48,849,900467,835,000139%9.582.91%9.450.53%9.470.18%9.590.18%0.18%
2021-12-159.269.379.239.260.11%-0.49%-3.28%16,227,700151,007,00048%9.31-0.32%9.40-0.51%9.46-0.65%9.570.05%0.17%
2021-12-149.549.549.249.25-3.04%-0.92%-3.33%34,784,400324,747,000102%9.34-2.26%9.45-1.05%9.52-1.20%9.57-0.17%0.18%
2021-12-139.459.649.409.540.74%-0.13%-0.47%24,401,300233,078,00076%9.550.55%9.55-0.46%9.64-0.73%9.590.22%0.24%
2021-12-109.579.619.439.470.00%-0.32%-0.98%24,310,200230,949,00075%9.50-0.92%9.59-1.03%9.710.30%9.560.03%0.23%