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:
金鸿控股( 000669.SZ 深证)
板块 :通讯设备_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
2019-08-204.104.174.084.12-1.44%0.10%1.40%12,078,60049,720,000149%4.12-2.28%4.200.77%4.140.61%4.060.45%-0.66%
2019-08-194.264.294.134.18-1.65%-0.76%3.34%24,256,500102,168,000329%4.21-0.87%4.172.74%4.113.42%4.051.63%-0.80%
2019-08-164.254.254.214.2510.10%0.02%6.78%11,234,10047,739,000210%4.2512.29%4.056.35%3.973.52%3.981.14%-1.19%
2019-08-153.693.883.693.860.52%2.01%-1.91%5,498,40020,807,000100%3.78-1.84%3.81-0.47%3.84-0.98%3.94-1.06%-1.36%
2019-08-143.893.903.823.840.52%-0.39%-3.44%3,608,50013,909,00066%3.861.13%3.83-0.62%3.88-0.56%3.98-1.12%-1.25%
2019-08-133.833.843.783.82-1.80%0.21%-5.02%4,525,10017,249,00076%3.81-0.47%3.85-1.15%3.90-0.76%4.02-1.30%-1.15%
2019-08-123.863.893.763.891.57%1.57%-4.54%6,241,40023,904,000100%3.83-1.95%3.90-1.47%3.93-1.48%4.08-1.38%-0.99%
2019-08-093.974.033.823.83-3.04%-1.95%-7.31%6,474,20025,287,000102%3.91-2.15%3.96-0.60%3.99-1.07%4.13-1.57%-0.81%
2019-08-084.004.053.953.95-1.25%-1.05%-5.91%4,210,50016,808,00062%3.99-0.42%3.98-1.04%4.03-0.93%4.20-1.53%-0.66%
2019-08-073.984.053.964.000.76%-0.22%-6.17%3,538,60014,187,00045%4.011.21%4.02-0.54%4.07-1.29%4.26-1.84%-0.50%
2019-08-064.054.053.813.97-3.64%0.23%-8.59%7,065,40027,988,00070%3.96-4.00%4.05-1.99%4.12-2.00%4.34-0.96%-0.27%
2019-08-054.104.174.084.120.00%-0.15%-6.04%4,641,90019,153,00041%4.131.23%4.13-1.24%4.21-0.87%4.39-2.27%-0.19%
2019-08-024.054.124.004.12-1.67%1.08%-8.18%6,747,00027,503,00045%4.08-2.84%4.18-2.13%4.24-1.67%4.49-0.58%0.28%
2019-08-014.204.224.164.19-1.18%-0.12%-7.16%5,190,30021,774,00036%4.20-1.55%4.27-0.81%4.32-1.44%4.510.04%0.28%
2019-07-314.304.324.234.24-1.85%-0.49%-6.01%7,462,50031,794,00052%4.26-1.80%4.31-1.17%4.38-1.77%4.51-0.09%0.08%
2019-07-304.314.394.304.32-0.46%-0.44%-4.32%6,656,60028,880,00047%4.340.44%4.36-1.31%4.46-0.07%4.520.24%0.00%
2019-07-294.404.404.274.34-1.14%0.46%-3.64%7,713,70033,321,00052%4.32-1.71%4.41-1.87%4.46-2.39%4.500.49%-0.18%
2019-07-264.434.474.364.39-2.01%-0.11%-2.05%10,458,10045,962,00070%4.40-1.92%4.500.16%4.57-0.46%4.48-0.07%-0.45%
2019-07-254.554.584.444.48-2.40%-0.02%-0.11%13,608,00060,979,00097%4.48-1.67%4.49-2.52%4.590.24%4.490.05%-0.47%
2019-07-244.404.754.384.592.91%0.72%2.39%21,937,00099,961,000169%4.562.96%4.61-0.43%4.580.37%4.480.43%-0.54%
2019-07-234.364.584.354.46-1.11%0.77%-0.09%20,217,60089,491,000170%4.43-6.64%4.63-0.62%4.560.18%4.46-0.16%-0.65%
2019-07-224.904.984.514.51-2.38%-4.87%0.87%35,667,400169,095,000358%4.742.62%4.666.69%4.556.40%4.472.45%-0.70%
2019-07-194.624.624.624.6210.00%0.00%5.87%4,459,70020,604,00058%4.629.32%4.361.61%4.280.59%4.36-0.62%-1.01%
2019-07-184.304.304.184.20-3.00%-0.62%-4.35%6,648,00028,095,00075%4.23-2.45%4.301.20%4.26-0.65%4.39-1.90%-0.99%
2019-07-174.334.394.294.33-1.37%-0.05%-3.26%7,156,80031,006,00075%4.330.53%4.240.05%4.28-0.30%4.48-0.93%-0.79%
2019-07-164.164.404.114.395.28%1.88%-2.83%13,101,90056,456,000134%4.314.46%4.24-0.24%4.30-0.69%4.52-1.59%-0.68%
2019-07-154.204.234.014.17-5.01%1.09%-9.17%12,335,50050,883,000123%4.13-5.69%4.25-3.45%4.33-3.11%4.59-2.15%-0.50%
2019-07-124.354.404.334.39-0.23%0.37%-6.44%4,330,60018,943,00044%4.37-1.22%4.40-0.59%4.47-1.57%4.69-0.23%-0.27%
2019-07-114.424.494.384.400.23%-0.63%-6.44%5,904,10026,144,00057%4.430.59%4.43-1.29%4.54-2.35%4.70-0.70%-0.44%
2019-07-104.484.484.354.390.00%-0.27%-7.31%7,894,90034,754,00071%4.40-1.26%4.49-2.39%4.65-1.46%4.74-0.65%-0.35%