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:
*ST金鸿( 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
2020-06-011.391.431.391.411.44%-0.07%-0.35%7,783,60010,986,00093%1.411.58%1.400.36%1.400.36%1.42-0.70%-0.69%
2020-05-291.371.411.371.390.72%0.07%-2.46%7,023,0009,757,00079%1.39-0.36%1.39-0.07%1.39-0.43%1.43-1.18%-0.83%
2020-05-281.411.421.361.38-2.13%-1.00%-4.30%9,133,10012,735,00089%1.390.00%1.390.14%1.40-0.64%1.44-1.44%-1.04%
2020-05-271.391.421.371.410.71%1.15%-3.62%10,051,80014,015,00089%1.39-0.07%1.39-0.57%1.41-0.85%1.46-0.48%-1.25%
2020-05-261.391.421.361.400.72%0.36%-4.76%9,349,30013,039,00081%1.400.43%1.40-1.27%1.42-1.18%1.470.14%-1.59%
2020-05-251.441.441.381.39-4.14%0.07%-5.31%13,447,90018,684,000102%1.39-4.08%1.42-2.41%1.44-2.18%1.47-0.54%-2.13%
2020-05-221.461.471.441.45-0.68%0.14%-1.76%4,193,4006,071,00025%1.45-0.82%1.45-0.62%1.47-0.88%1.48-0.20%-2.89%
2020-05-211.461.471.451.460.69%0.00%-1.28%6,162,4008,997,00038%1.460.62%1.46-0.81%1.48-1.27%1.48-0.14%-3.03%
2020-05-201.471.471.431.45-0.68%-0.07%-2.09%7,979,50011,578,00050%1.45-1.56%1.47-1.07%1.50-0.07%1.48-0.27%-3.12%
2020-05-191.481.501.451.46-2.01%-0.95%-1.68%7,754,70011,433,00051%1.47-1.07%1.49-1.46%1.501.21%1.49-2.05%-3.16%
2020-05-181.511.521.461.490.00%0.00%-1.72%10,552,90015,729,00067%1.49-0.40%1.510.33%1.480.34%1.52-2.13%-3.13%
2020-05-151.511.561.461.49-3.25%-0.40%-3.81%20,385,60030,490,000123%1.50-3.11%1.512.10%1.480.00%1.55-3.31%-3.15%
2020-05-141.511.561.491.543.36%-0.26%-3.87%17,719,90027,357,000107%1.545.03%1.481.10%1.480.68%1.60-3.55%-3.05%
2020-05-131.441.491.431.494.93%1.36%-10.30%10,760,90015,814,00059%1.472.73%1.46-0.27%1.47-0.27%1.66-3.88%-2.90%
2020-05-121.431.471.411.42-3.40%-0.77%-17.82%24,822,00035,513,000123%1.43-2.85%1.46-1.35%1.47-5.40%1.73-5.21%-2.69%
2020-05-111.461.531.461.47-4.55%-0.20%-19.36%48,095,30070,864,000246%1.47-4.35%1.48-6.73%1.56-12.58%1.82-8.21%-2.30%
2020-05-081.541.541.541.54-4.94%0.00%-22.46%4,820,4007,424,00032%1.54-4.94%1.59-12.00%1.78-3.94%1.99-1.59%-1.55%
2020-05-071.621.621.621.62-5.26%0.00%-19.72%1,826,7002,960,00012%1.62-5.26%1.81-1.04%1.85-3.14%2.02-0.98%-1.44%
2020-05-061.711.711.711.71-5.00%0.00%-16.09%1,624,2002,778,00010%1.71-7.47%1.83-2.14%1.91-2.89%2.04-0.68%-1.32%
2020-04-291.851.901.781.80-1.64%-2.60%-12.28%12,572,80023,236,00086%1.851.43%1.87-3.46%1.97-3.00%2.05-1.72%-1.28%
2020-04-281.901.911.701.83-3.17%0.44%-12.36%16,618,00030,283,000115%1.82-4.91%1.93-5.24%2.03-2.59%2.09-2.34%-1.13%
2020-04-272.002.001.871.89-5.97%-1.36%-11.60%19,841,70038,017,000154%1.92-6.67%2.04-4.63%2.09-2.84%2.14-2.37%-0.92%
2020-04-242.102.132.002.01-5.19%-2.09%-8.22%18,777,60038,546,000173%2.05-5.35%2.14-2.06%2.15-2.05%2.19-1.97%-0.76%
2020-04-232.242.252.112.12-6.19%-2.26%-5.10%17,705,00038,403,000188%2.17-1.94%2.19-0.18%2.19-0.73%2.23-1.80%-0.70%
2020-04-222.152.352.112.265.12%2.17%-0.66%15,798,90034,949,000184%2.212.46%2.19-0.23%2.21-0.81%2.28-1.30%-0.58%
2020-04-212.162.192.132.15-1.38%-0.42%-6.72%6,232,10013,455,00074%2.16-0.42%2.19-1.04%2.23-1.16%2.31-0.73%-0.46%
2020-04-202.222.232.132.18-1.80%0.55%-6.12%8,978,20019,466,00098%2.17-3.60%2.22-2.21%2.25-1.23%2.32-0.51%-0.42%
2020-04-172.252.302.212.22-0.45%-1.29%-4.88%8,110,30018,244,00089%2.250.18%2.27-1.00%2.28-1.17%2.330.26%-0.44%
2020-04-162.242.282.222.23-1.76%-0.67%-4.21%6,047,70013,578,00062%2.25-2.56%2.29-0.52%2.31-2.08%2.33-0.26%-0.57%
2020-04-152.302.352.262.270.00%-1.48%-2.74%7,580,60017,468,00077%2.30-0.52%2.30-0.99%2.36-0.88%2.33-0.21%-0.66%