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:
金风科技( 002202.SZ 深证)
板块 :电力设备   
所属成分指数: 沪深300
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
2020-10-2310.8311.5010.8311.182.85%-0.63%-4.16%107,832,4001,213,241,00080%11.253.32%11.070.17%11.20-1.92%11.670.28%1.30%
2020-10-2210.7710.9710.7310.87-0.09%-0.17%-6.56%58,423,000636,178,00042%10.89-0.76%11.05-1.76%11.42-4.19%11.630.16%1.41%
2020-10-2111.3211.3310.8210.88-4.14%-0.84%-6.33%105,543,7001,158,074,00078%10.97-2.52%11.24-3.19%11.92-0.48%11.62-0.23%1.38%
2020-10-2011.2911.3811.1311.350.71%0.84%-2.51%80,684,300908,210,00065%11.26-1.95%11.61-4.45%11.980.08%11.640.02%1.37%
2020-10-1911.6411.7211.2311.27-3.10%-1.83%-3.18%117,294,1001,346,588,000102%11.48-2.94%12.160.08%11.970.34%11.640.08%1.27%
2020-10-1612.4012.5011.5711.63-6.66%-1.67%-0.01%208,345,3002,464,358,000206%11.83-6.13%12.150.16%11.931.06%11.630.87%1.26%
2020-10-1512.6612.9412.3212.463.83%-1.11%8.06%330,330,4004,162,188,000428%12.608.62%12.137.95%11.807.16%11.536.74%1.18%
2020-10-1411.2012.0011.0512.009.99%3.45%11.08%154,841,7001,796,195,000307%11.606.67%11.234.17%11.013.58%10.803.45%0.49%
2020-10-1310.7511.0910.5810.911.49%0.32%4.47%60,127,800653,887,000147%10.881.08%10.781.44%10.631.03%10.440.73%0.13%
2020-10-1210.7510.9110.6710.751.22%-0.08%3.69%74,759,100804,301,000197%10.760.14%10.631.38%10.531.32%10.370.91%0.07%
2020-10-0910.8510.9510.6010.623.81%-1.15%3.37%92,331,300992,015,000274%10.745.32%10.493.78%10.393.37%10.271.37%-0.01%
2020-09-3010.0410.399.9710.232.40%0.28%0.94%47,048,900479,966,000161%10.201.92%10.101.30%10.050.64%10.14-0.12%-0.15%
2020-09-2910.0310.079.959.990.40%-0.19%-1.55%22,165,800221,860,00080%10.010.32%9.970.25%9.99-0.17%10.15-0.36%-0.15%
2020-09-289.9510.079.919.950.40%-0.27%-2.30%20,179,800201,327,00070%9.980.61%9.95-0.32%10.00-0.67%10.18-1.01%-0.16%
2020-09-259.959.989.869.910.00%-0.07%-3.67%15,737,400156,063,00044%9.92-0.28%9.98-0.42%10.07-0.58%10.29-0.01%-0.13%
2020-09-2410.0110.059.909.91-1.88%-0.35%-3.68%25,817,100256,748,00063%9.95-1.05%10.02-1.06%10.13-0.75%10.290.06%-0.23%
2020-09-2310.0310.159.9710.101.00%0.50%-1.78%26,960,300270,950,00063%10.05-0.03%10.13-0.65%10.20-0.53%10.28-0.07%-0.30%
2020-09-2210.1510.179.9810.00-2.44%-0.53%-2.82%39,409,500396,196,00090%10.05-2.50%10.20-1.12%10.26-0.77%10.29-0.16%-0.36%
2020-09-2110.4010.4410.2310.25-0.87%-0.59%-0.54%27,928,500287,972,00065%10.310.44%10.31-0.18%10.34-0.92%10.310.07%-0.41%
2020-09-1810.2610.3710.1510.340.58%0.72%0.40%33,544,100344,368,00076%10.27-0.83%10.33-0.42%10.430.41%10.300.10%-0.49%
2020-09-1710.3510.4810.2110.28-0.48%-0.70%-0.09%34,367,700355,781,00078%10.35-0.25%10.37-1.18%10.390.55%10.290.00%-0.58%
2020-09-1610.4110.5110.2710.33-1.05%-0.46%0.40%26,053,300270,380,00057%10.38-0.11%10.500.92%10.330.24%10.29-0.12%-0.67%
2020-09-1510.5010.5010.3210.44-0.57%0.49%1.35%30,851,400320,501,00062%10.39-1.79%10.400.78%10.310.20%10.30-0.45%-0.79%
2020-09-1410.4010.7510.3610.500.96%-0.74%1.48%78,405,800829,380,000141%10.583.59%10.321.62%10.291.03%10.35-0.69%-0.92%
2020-09-119.8210.509.8110.405.26%1.85%-0.18%72,126,300736,502,000118%10.211.69%10.160.09%10.180.16%10.42-1.08%-1.01%
2020-09-1010.2010.249.869.88-2.56%-1.60%-6.20%44,730,400449,159,00073%10.04-1.43%10.15-0.71%10.17-0.66%10.53-0.62%-0.93%
2020-09-0910.2510.3010.0910.14-2.03%-0.46%-4.33%36,939,100376,313,00062%10.19-0.40%10.220.11%10.24-0.55%10.60-0.60%-0.93%
2020-09-0810.1810.3510.0710.351.97%1.19%-2.94%39,307,300402,048,00066%10.23-0.09%10.21-0.41%10.29-1.05%10.66-0.75%-0.92%
2020-09-0710.2510.3410.1010.15-0.98%-0.85%-5.52%42,002,000429,966,00071%10.240.81%10.25-0.71%10.40-1.62%10.74-0.69%-0.92%
2020-09-0410.1010.2610.0510.250.00%0.94%-5.25%37,689,600382,723,00064%10.16-1.69%10.32-1.46%10.57-1.45%10.82-0.79%-0.90%