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
2020-08-0612.8112.8112.0812.35-3.44%0.14%0.31%124,263,1001,532,560,00089%12.33-2.65%12.61-2.50%12.841.41%12.310.70%1.14%
2020-08-0512.7412.8312.5012.790.08%0.96%4.60%105,530,4001,336,948,00080%12.67-0.83%12.93-0.11%12.661.01%12.230.67%1.07%
2020-08-0413.0013.0712.5012.78-2.52%0.04%5.22%167,663,3002,141,856,000135%12.78-2.79%12.952.48%12.531.24%12.151.08%1.01%
2020-08-0312.7513.6512.6613.110.85%-0.24%9.10%259,196,4003,406,105,000241%13.142.03%12.633.73%12.383.78%12.023.22%0.91%
2020-07-3112.3013.0412.3013.009.70%0.93%11.67%323,213,0004,162,823,000366%12.8812.62%12.189.63%11.938.08%11.645.92%0.60%
2020-07-3010.7911.8510.5511.8510.03%3.61%7.83%176,706,1002,020,963,000265%11.448.04%11.114.82%11.041.52%10.991.61%0.03%
2020-07-2910.5210.8410.3710.771.99%1.74%-0.43%59,738,100632,415,000101%10.590.54%10.60-1.67%10.87-0.65%10.82-0.34%-0.09%
2020-07-2810.6810.6810.4410.56-0.47%0.29%-2.70%46,036,300484,725,00074%10.53-1.25%10.78-2.18%10.94-0.52%10.85-0.61%-0.02%
2020-07-2710.9411.0010.4610.61-2.93%-0.49%-2.84%59,624,200635,684,00092%10.66-3.69%11.02-0.86%11.00-0.20%10.92-0.65%0.12%
2020-07-2411.3011.3510.7610.93-4.21%-1.27%-0.55%63,085,600698,392,00098%11.07-1.12%11.110.26%11.020.91%10.99-0.17%0.27%
2020-07-2310.9511.4310.8611.413.26%1.91%3.63%101,386,5001,135,086,000155%11.201.86%11.081.88%10.921.70%11.01-0.04%0.38%
2020-07-2210.9011.1210.8011.051.01%0.53%0.33%47,769,000525,054,00071%10.990.85%10.881.68%10.74-0.09%11.010.09%0.53%
2020-07-2111.0511.0710.7810.94-0.82%0.38%-0.58%37,552,400409,285,00053%10.901.11%10.700.68%10.75-0.85%11.000.03%0.60%
2020-07-2010.4811.0310.4811.035.75%2.33%0.26%60,416,400651,243,00080%10.783.62%10.63-0.76%10.84-1.10%11.000.17%0.73%
2020-07-1710.4010.5110.2810.430.58%0.27%-5.03%41,077,200427,293,00050%10.40-2.15%10.71-2.14%10.96-1.04%10.980.19%0.83%
2020-07-1610.7010.9010.3410.37-3.45%-2.45%-5.39%58,679,200623,752,00072%10.63-2.65%10.94-1.80%11.08-0.86%10.960.41%0.84%
2020-07-1511.2511.2510.6810.74-4.62%-1.64%-1.61%82,030,800895,685,000102%10.92-2.55%11.14-0.92%11.17-0.03%10.920.41%0.80%
2020-07-1411.4611.4611.0211.26-1.75%0.49%3.58%77,346,200866,699,000106%11.21-1.09%11.250.02%11.180.50%10.870.70%0.71%
2020-07-1311.1511.5411.0911.463.06%1.17%6.15%74,777,800847,073,000111%11.331.04%11.251.08%11.121.13%10.800.90%0.60%
2020-07-1011.3911.4011.1211.12-2.97%-0.82%3.93%79,982,000896,723,000127%11.21-0.01%11.130.81%11.001.31%10.700.91%0.51%
2020-07-0911.0311.4610.9811.464.18%2.20%8.07%104,872,8001,175,888,000183%11.212.80%11.041.83%10.862.11%10.601.45%0.43%
2020-07-0810.8811.0710.7111.001.01%0.84%5.23%74,401,100811,533,000148%10.91-0.21%10.841.50%10.631.24%10.450.86%0.29%
2020-07-0710.9611.1210.6710.890.28%-0.38%5.08%86,295,000943,272,000191%10.932.25%10.682.50%10.501.80%10.361.28%0.22%
2020-07-0610.4110.9010.4010.865.33%1.59%6.13%89,621,300958,061,000227%10.694.06%10.422.44%10.321.90%10.231.24%0.12%
2020-07-0310.2610.4110.1610.310.98%0.36%2.00%56,716,000582,632,000168%10.270.79%10.170.82%10.120.59%10.110.25%0.03%
2020-07-0210.0210.3310.0110.212.00%0.17%1.26%71,852,900732,369,000232%10.192.37%10.091.06%10.060.76%10.080.00%0.04%
2020-07-019.9710.029.9210.010.40%0.53%-0.72%34,987,100348,377,000126%9.96-0.33%9.98-0.17%9.99-0.33%10.08-0.50%0.08%
2020-06-3010.0010.099.929.97-0.10%-0.20%-1.62%30,875,000308,447,000108%9.99-0.09%10.00-0.03%10.02-0.30%10.13-0.35%0.19%
2020-06-299.9510.159.879.980.00%-0.19%-1.87%29,756,200297,534,00091%10.00-0.09%10.00-0.41%10.05-0.30%10.17-0.01%0.31%
2020-06-2410.0010.109.959.980.00%-0.28%-1.88%23,820,900238,405,00071%10.010.12%10.04-0.43%10.08-0.33%10.170.13%0.36%