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
2020-02-2111.5811.6211.4411.47-1.38%-0.30%1.95%37,431,200430,662,000129%11.51-0.46%11.490.54%11.390.73%11.250.67%-0.15%
2020-02-2011.4411.6711.3011.632.11%0.62%4.06%35,750,000413,200,000128%11.561.27%11.431.20%11.310.79%11.180.56%-0.33%
2020-02-1911.3611.5511.2611.390.62%-0.20%2.48%34,566,400394,516,000129%11.411.24%11.301.11%11.220.58%11.110.62%-0.50%
2020-02-1811.3211.4011.1511.32-0.18%0.42%2.48%24,795,100279,505,00092%11.270.56%11.170.37%11.160.39%11.050.73%-0.71%
2020-02-1710.9911.3610.9911.343.09%1.16%3.41%41,694,700467,402,000151%11.212.12%11.130.36%11.110.62%10.970.77%-0.98%
2020-02-1411.0711.0710.8611.00-0.45%0.21%1.08%21,498,700235,982,00078%10.98-1.34%11.09-0.10%11.050.31%10.88-0.77%-1.27%
2020-02-1311.1211.3811.0011.05-0.99%-0.68%0.77%21,345,600237,501,00077%11.13-0.13%11.100.53%11.010.16%10.97-0.68%-1.27%
2020-02-1210.9411.2810.9011.161.36%0.18%1.08%33,456,100372,695,000118%11.141.16%11.041.09%10.990.65%11.04-1.07%-1.27%
2020-02-1111.0911.1710.9111.01-0.36%-0.02%-1.34%20,800,200229,046,00072%11.010.69%10.92-0.01%10.920.93%11.16-1.03%-1.22%
2020-02-1010.7511.0610.7411.051.38%1.03%-2.00%24,068,200263,234,00081%10.940.77%10.930.26%10.820.65%11.28-1.34%-1.16%
2020-02-0711.1011.1010.7310.90-1.62%0.43%-4.63%30,624,700332,369,000100%10.85-1.47%10.901.10%10.75-1.59%11.43-1.13%-1.03%
2020-02-0611.0611.1210.8711.080.91%0.59%-4.15%21,708,000239,115,00074%11.021.43%10.781.06%10.93-1.40%11.56-1.10%-0.88%
2020-02-0510.6011.0610.5310.984.08%1.10%-6.06%32,143,000349,078,000106%10.862.90%10.67-2.40%11.08-2.45%11.69-1.53%-0.72%
2020-02-0410.2110.8410.2110.55-0.38%-0.04%-11.11%34,188,400360,809,000111%10.55-0.44%10.93-3.86%11.36-3.17%11.87-1.94%-0.51%
2020-02-0310.5910.7710.5910.59-10.03%-0.10%-12.51%35,835,000379,870,000120%10.60-10.48%11.37-5.35%11.73-3.88%12.10-2.14%-0.25%
2020-01-2311.9512.0411.6711.77-2.73%-0.61%-4.84%26,861,800318,093,000103%11.84-0.88%12.01-1.56%12.20-0.95%12.37-0.78%0.03%
2020-01-2212.0512.1311.7412.100.08%1.28%-2.93%25,323,000302,523,00097%11.95-2.10%12.20-1.62%12.32-0.84%12.47-0.65%0.20%
2020-01-2112.5712.5712.0512.09-3.59%-0.93%-3.63%31,802,200388,068,000123%12.20-2.20%12.40-0.91%12.43-0.89%12.55-0.56%0.33%
2020-01-2012.3812.6212.3312.540.88%0.50%-0.60%22,928,200286,074,00092%12.48-0.70%12.520.06%12.54-0.14%12.62-0.47%0.45%
2020-01-1712.6012.7912.3612.43-0.80%-1.07%-1.94%27,900,700350,561,000102%12.570.62%12.51-0.30%12.56-0.06%12.680.02%0.61%
2020-01-1612.4512.5812.3312.530.72%0.34%-1.14%17,515,700218,728,00061%12.490.23%12.55-0.18%12.56-0.38%12.670.33%0.69%
2020-01-1512.5312.6412.3512.44-0.72%-0.16%-1.52%26,924,200335,482,00082%12.46-1.84%12.57-0.42%12.61-0.47%12.630.47%0.76%
2020-01-1412.6912.8512.5212.53-0.71%-1.28%-0.34%22,429,600284,690,00068%12.690.95%12.62-0.15%12.67-0.16%12.570.64%0.71%
2020-01-1312.5312.6812.4812.620.56%0.37%1.02%23,265,700292,519,00070%12.57-0.23%12.64-0.42%12.69-0.62%12.490.62%0.62%
2020-01-1012.8012.8412.4812.55-1.95%-0.41%1.08%23,801,000299,932,00072%12.60-1.01%12.69-0.44%12.770.14%12.420.65%0.53%
2020-01-0912.7112.9212.6212.800.87%0.55%3.76%27,776,100353,580,00086%12.73-0.06%12.75-0.55%12.750.84%12.340.91%0.44%
2020-01-0812.8512.8812.6512.69-0.86%-0.38%3.80%25,513,300324,980,00079%12.74-0.32%12.820.47%12.651.04%12.230.66%0.32%
2020-01-0712.8413.0512.6812.80-0.39%0.16%5.39%27,729,700354,371,00088%12.78-0.84%12.761.25%12.521.18%12.150.64%0.24%
2020-01-0612.4313.0912.4312.852.31%-0.29%6.48%47,607,000613,534,000158%12.892.47%12.602.27%12.372.06%12.071.20%0.18%
2020-01-0312.5412.7212.4212.560.00%-0.14%5.32%36,289,000456,415,000133%12.581.52%12.321.86%12.121.63%11.930.77%0.08%