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
2022-08-094.724.804.704.771.06%0.15%0.80%3,338,40015,901,00068%4.761.60%4.701.10%4.670.65%4.730.19%0.33%
2022-08-084.684.734.644.720.85%0.68%-0.06%3,124,70014,649,00061%4.690.95%4.650.24%4.64-0.51%4.72-0.02%0.34%
2022-08-054.674.684.614.680.43%0.78%-0.93%2,952,50013,711,00054%4.640.52%4.640.15%4.67-0.77%4.720.09%0.39%
2022-08-044.584.664.584.661.75%0.87%-1.27%3,391,90015,671,00059%4.62-0.65%4.63-0.96%4.70-1.07%4.720.06%0.43%
2022-08-034.594.754.564.58-0.43%-1.51%-2.90%5,174,90024,061,00091%4.650.54%4.68-1.14%4.75-0.32%4.720.04%0.45%
2022-08-024.744.744.554.60-3.16%-0.54%-2.44%7,658,40035,422,000138%4.63-3.16%4.73-2.03%4.77-0.44%4.72-0.09%0.48%
2022-08-014.784.904.734.75-1.45%-0.54%0.66%5,377,40025,684,000108%4.78-1.55%4.830.10%4.790.29%4.720.66%0.52%
2022-07-294.854.914.804.82-0.62%-0.64%2.82%4,802,70023,296,00095%4.850.06%4.821.03%4.770.80%4.690.84%0.47%
2022-07-284.814.904.754.852.11%0.04%4.32%9,324,10045,207,000187%4.852.32%4.781.60%4.741.44%4.651.11%0.35%
2022-07-274.664.784.664.751.50%0.25%3.31%4,180,40019,807,00094%4.741.76%4.700.62%4.670.54%4.600.42%0.20%
2022-07-264.674.704.614.680.21%0.52%2.21%4,424,60020,599,000101%4.66-1.11%4.670.34%4.640.26%4.580.31%0.10%
2022-07-254.664.784.654.670.00%-0.81%2.30%5,621,00026,461,000135%4.711.31%4.660.91%4.631.03%4.570.51%0.02%
2022-07-224.574.684.574.672.19%0.49%2.82%6,047,60028,105,000150%4.651.44%4.610.66%4.591.13%4.540.46%-0.06%
2022-07-214.614.624.544.57-0.87%-0.24%1.08%3,433,40015,727,00089%4.58-0.11%4.580.50%4.530.29%4.520.20%-0.15%
2022-07-204.574.614.554.610.44%0.52%2.17%3,446,80015,806,00091%4.590.09%4.561.06%4.520.29%4.510.36%-0.18%
2022-07-194.574.604.544.590.88%0.17%2.09%3,607,00016,527,00095%4.581.01%4.510.47%4.510.36%4.500.34%-0.23%
2022-07-184.384.594.384.553.88%0.31%1.54%7,341,50033,303,000182%4.542.74%4.490.63%4.490.22%4.480.16%-0.28%
2022-07-154.464.494.384.38-2.23%-0.79%-2.10%4,485,80019,804,000115%4.42-1.74%4.46-0.73%4.48-0.51%4.47-0.38%-0.31%
2022-07-144.534.544.464.48-1.10%-0.29%-0.24%3,157,10014,185,00084%4.49-0.33%4.50-0.29%4.510.13%4.49-0.36%-0.25%
2022-07-134.434.544.434.531.80%0.49%0.51%2,751,60012,403,00070%4.510.47%4.510.02%4.500.42%4.51-0.57%-0.19%
2022-07-124.554.554.444.45-1.98%-0.82%-1.83%2,981,70013,379,00069%4.49-0.93%4.510.16%4.480.25%4.53-0.53%-0.08%
2022-07-114.544.604.464.540.44%0.24%-0.37%3,729,10016,888,00081%4.530.56%4.500.90%4.470.05%4.56-0.28%0.05%
2022-07-084.474.534.464.521.35%0.36%-1.09%4,014,90018,085,00084%4.501.06%4.460.47%4.47-0.29%4.57-0.44%0.14%
2022-07-074.444.484.434.460.68%0.07%-2.83%2,713,40012,093,00053%4.460.91%4.44-0.43%4.48-0.71%4.59-0.07%0.26%
2022-07-064.414.454.404.43-0.45%0.29%-3.55%3,667,30016,198,00067%4.42-0.65%4.46-0.93%4.51-1.23%4.59-0.15%0.30%
2022-07-054.504.534.394.45-1.33%0.09%-3.26%5,892,10026,196,000109%4.45-1.33%4.50-1.45%4.57-1.23%4.60-0.22%0.33%
2022-07-044.554.574.484.51-1.31%0.09%-2.17%4,964,20022,367,00095%4.51-1.68%4.57-1.53%4.63-0.69%4.61-0.07%0.35%
2022-07-014.554.644.544.57-0.65%-0.28%-0.93%3,675,50016,844,00074%4.58-0.80%4.64-0.66%4.66-0.32%4.610.20%0.34%
2022-06-304.614.674.594.60-0.22%-0.43%-0.09%4,724,90021,830,00097%4.62-1.37%4.67-0.32%4.670.37%4.600.26%0.30%
2022-06-294.714.784.614.610.00%-1.58%0.39%6,240,70029,232,000133%4.68-0.19%4.680.04%4.660.52%4.590.53%0.26%