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
2019-09-1213.5813.7413.5113.721.03%0.57%0.77%21,185,200289,000,00071%13.640.06%13.67-0.55%13.70-0.17%13.620.35%0.86%
2019-09-1113.8013.8513.4513.58-1.74%-0.40%0.10%24,892,300339,380,00082%13.63-0.77%13.750.10%13.72-0.33%13.570.56%0.92%
2019-09-1013.9213.9913.5013.82-0.14%0.58%2.44%25,660,600352,583,00079%13.74-0.85%13.74-0.03%13.770.32%13.491.00%0.99%
2019-09-0913.8713.9713.7013.841.99%-0.13%3.61%29,293,100405,932,00081%13.862.24%13.74-0.04%13.720.73%13.361.34%1.08%
2019-09-0613.5013.7313.4113.57-0.22%0.12%2.94%19,783,600268,143,00052%13.55-1.41%13.750.20%13.620.49%13.180.52%1.02%
2019-09-0513.7813.9813.4913.60-1.31%-1.08%3.71%39,057,400536,957,000103%13.75-0.69%13.720.93%13.560.88%13.110.90%1.07%
2019-09-0413.6314.1413.5913.781.62%-0.46%6.02%38,879,900538,203,000109%13.842.09%13.591.69%13.441.42%13.001.17%1.05%
2019-09-0313.5013.7813.3113.560.97%0.00%5.55%37,627,300510,211,000109%13.561.48%13.371.17%13.251.42%12.850.92%0.98%
2019-09-0212.9913.5212.9913.433.71%0.51%5.50%36,817,500491,942,000113%13.362.41%13.210.90%13.071.83%12.731.24%0.92%
2019-08-3013.1613.3012.8912.95-1.07%-0.74%2.99%22,400,200292,265,00069%13.05-0.80%13.090.76%12.830.54%12.570.65%0.82%
2019-08-2913.0813.3112.9313.090.61%-0.47%4.78%30,260,600397,989,00097%13.150.56%13.001.99%12.760.86%12.490.89%0.74%
2019-08-2812.8813.2812.8713.01-0.54%-0.53%5.06%47,560,600622,037,000162%13.081.62%12.741.33%12.651.44%12.381.28%0.61%
2019-08-2712.3413.1312.3113.086.34%1.63%6.98%69,546,500895,090,000268%12.875.40%12.582.37%12.472.15%12.231.95%0.45%
2019-08-2611.7312.5611.6912.30-0.73%0.73%2.56%46,955,700573,399,000228%12.21-1.86%12.280.15%12.210.89%11.990.70%0.21%
2019-08-2312.2412.5912.1712.390.65%-0.42%4.03%26,436,400328,911,000160%12.441.58%12.271.29%12.101.46%11.911.05%0.08%
2019-08-2212.1712.3612.0712.311.23%0.50%4.45%22,367,900273,974,000144%12.251.32%12.111.53%11.931.27%11.790.62%-0.12%
2019-08-2111.8612.2911.8012.162.36%0.58%3.82%24,120,900291,612,000155%12.091.37%11.931.57%11.781.01%11.710.50%-0.28%
2019-08-2012.1312.1311.8111.88-1.16%-0.39%1.93%14,218,200169,575,00093%11.931.08%11.741.12%11.660.50%11.660.31%-0.39%
2019-08-1911.5212.0411.4112.025.44%1.86%3.45%30,829,600363,774,000191%11.803.20%11.611.40%11.601.00%11.620.29%-0.50%
2019-08-1611.4911.5311.3411.40-0.09%-0.30%-1.61%14,131,100161,578,00095%11.430.77%11.45-0.28%11.49-0.20%11.59-0.15%-0.57%
2019-08-1511.2611.4711.1811.41-0.44%0.56%-1.66%12,123,300137,558,00079%11.35-2.05%11.49-0.81%11.51-0.88%11.60-0.45%-0.63%
2019-08-1411.7511.8011.4011.46-0.87%-1.07%-1.67%11,860,900137,394,00074%11.580.18%11.580.26%11.61-0.27%11.66-0.35%-0.62%
2019-08-1311.6511.6511.5111.56-0.86%-0.03%-1.16%6,340,80073,321,00038%11.56-0.17%11.55-0.68%11.650.11%11.70-0.39%-0.61%
2019-08-1211.4411.6911.4011.661.92%0.66%-0.70%9,564,500110,789,00055%11.580.53%11.63-0.32%11.63-0.09%11.74-0.64%-0.60%
2019-08-0911.6911.7311.3811.44-1.97%-0.71%-3.20%15,581,700179,535,00080%11.52-1.75%11.67-0.01%11.64-0.12%11.82-0.91%-0.59%
2019-08-0811.5911.8611.5011.671.48%-0.49%-2.15%21,243,300249,111,000104%11.732.31%11.670.18%11.66-0.23%11.93-1.00%-0.56%
除权分界线,2019年08月08日,10股派2.500元(以下数据已经复权)
2019-08-0711.4011.6511.1911.501.05%0.33%-4.54%19,749,200231,303,00092%11.461.25%11.650.32%11.68-0.45%12.05-0.64%-0.46%
2019-08-0611.0511.4810.9711.380.71%0.53%-6.14%22,469,200259,961,000103%11.32-0.93%11.61-1.00%11.74-1.05%12.13-0.73%-0.39%
2019-08-0511.3711.5211.3011.30-1.14%-1.10%-7.48%12,597,400147,090,00059%11.430.60%11.73-0.80%11.86-1.02%12.21-0.44%-0.31%
2019-08-0211.3411.5411.1811.430.00%0.63%-6.83%17,338,700201,273,00078%11.36-2.11%11.82-1.42%11.98-1.46%12.27-0.74%-0.24%