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:
康尼机电( 603111.SH 上证)
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
2022-05-204.594.614.464.52-0.44%0.16%1.71%7,990,90036,059,00069%4.51-0.09%4.510.78%4.461.27%4.440.25%0.09%
2022-05-194.354.644.314.543.18%0.51%2.41%13,779,40062,242,000126%4.520.27%4.481.38%4.40-1.08%4.430.48%-0.05%
2022-05-184.384.664.384.403.53%-2.33%-0.27%17,448,00078,603,000172%4.516.25%4.422.60%4.450.57%4.410.52%-0.23%
2022-05-174.274.304.194.25-1.16%0.24%-3.17%4,505,20019,103,00048%4.24-1.17%4.30-3.35%4.43-0.05%4.39-0.02%-0.42%
2022-05-164.314.334.264.30-0.46%0.23%-2.05%6,214,60026,661,00068%4.29-0.67%4.45-0.05%4.43-0.14%4.390.11%-0.55%
2022-05-134.364.414.244.32-3.79%0.02%-1.48%22,592,50097,588,000257%4.32-5.55%4.45-1.18%4.43-0.89%4.39-0.30%-0.77%
2022-05-124.354.684.354.495.65%-1.82%2.09%32,887,900150,394,000503%4.576.47%4.515.90%4.475.44%4.402.81%-0.96%
2022-05-114.264.364.234.25-0.47%-1.05%-0.65%5,514,50023,683,000132%4.301.68%4.261.31%4.24-0.02%4.28-0.70%-1.47%
2022-05-104.204.284.164.271.18%1.09%-0.88%3,589,30015,160,00090%4.220.33%4.20-0.50%4.240.14%4.31-1.46%-1.46%
2022-05-094.154.244.124.221.44%0.24%-3.48%2,184,3009,196,00053%4.211.15%4.22-0.78%4.240.45%4.37-0.84%-1.39%
2022-05-064.164.204.134.16-2.35%-0.05%-5.65%2,599,30010,819,00063%4.16-2.16%4.26-0.09%4.22-0.24%4.41-1.08%-1.35%
2022-05-054.254.314.184.26-1.62%0.14%-4.42%5,717,20024,319,000142%4.25-1.25%4.261.04%4.23-1.83%4.46-1.35%-1.27%
2022-04-294.214.364.164.333.84%0.51%-4.16%4,581,90019,741,000126%4.313.09%4.220.77%4.31-1.35%4.52-1.33%-1.17%
2022-04-284.204.254.124.17-1.65%-0.22%-8.93%2,491,30010,410,00071%4.181.09%4.18-3.40%4.37-2.52%4.58-1.36%-1.06%
2022-04-274.084.254.034.242.17%2.56%-8.66%4,125,50017,054,000116%4.13-2.34%4.33-3.18%4.48-2.65%4.64-2.05%-0.93%
2022-04-264.324.354.114.15-3.49%-1.96%-12.43%4,215,10017,843,000128%4.23-6.12%4.47-4.16%4.60-2.87%4.74-2.23%-0.75%
2022-04-254.734.734.304.30-9.47%-4.64%-11.29%6,783,00030,586,000216%4.51-5.35%4.67-4.11%4.74-3.29%4.85-2.26%-0.57%
2022-04-224.814.814.724.75-1.25%-0.29%-4.21%2,598,60012,380,00096%4.76-2.30%4.87-1.26%4.90-0.97%4.96-0.64%-0.38%
2022-04-214.954.984.804.81-3.22%-1.35%-3.63%3,872,00018,880,000149%4.88-2.32%4.93-0.95%4.95-0.94%4.99-0.76%-0.34%
2022-04-204.995.034.954.97-0.40%-0.44%-1.17%1,786,1008,916,00073%4.990.46%4.98-0.12%4.99-0.10%5.03-0.46%-0.27%
2022-04-194.985.014.934.99-0.20%0.42%-1.23%2,116,10010,514,00081%4.970.04%4.98-0.44%5.00-0.08%5.05-0.32%-0.23%
2022-04-184.985.024.925.000.20%0.66%-1.34%1,861,1009,244,00066%4.97-0.78%5.00-0.32%5.00-0.22%5.07-0.28%-0.20%
2022-04-155.045.054.974.99-0.99%-0.32%-1.81%2,000,30010,013,00066%5.01-0.50%5.020.18%5.01-0.28%5.08-0.24%-0.17%
2022-04-145.055.055.005.040.60%0.18%-1.06%2,177,50010,956,00067%5.030.28%5.01-0.02%5.03-0.51%5.09-0.12%-0.10%
2022-04-135.055.054.995.01-1.18%-0.14%-1.76%1,995,30010,011,00060%5.020.44%5.01-0.36%5.05-0.65%5.10-0.18%-0.07%
2022-04-125.015.074.945.071.40%1.50%-0.76%4,003,60019,997,000118%5.00-0.64%5.03-1.22%5.09-0.63%5.11-0.43%-0.09%
2022-04-115.115.114.975.00-1.96%-0.54%-2.55%3,400,00017,091,000106%5.03-1.39%5.09-1.30%5.12-0.39%5.13-0.35%-0.06%
2022-04-085.145.155.075.10-0.58%0.04%-0.95%2,086,70010,637,00066%5.10-1.39%5.160.04%5.14-0.08%5.15-0.27%-0.06%
2022-04-075.205.255.125.13-1.35%-0.77%-0.64%2,637,40013,635,00082%5.17-0.31%5.160.31%5.140.14%5.16-0.12%-0.04%
2022-04-065.175.215.145.200.00%0.27%0.60%3,411,00017,690,000107%5.191.29%5.140.29%5.140.14%5.17-0.04%-0.05%