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:
金通灵( 300091.SZ 深证)
板块 :普通机械制造   
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
2019-08-233.903.933.843.89-1.02%0.39%2.91%23,847,90092,414,000125%3.88-0.16%3.870.13%3.850.73%3.780.51%-0.29%
2019-08-223.843.943.813.933.15%1.26%4.49%25,366,80098,444,000140%3.881.49%3.860.94%3.821.49%3.760.59%-0.43%
2019-08-213.843.873.793.81-0.78%-0.37%1.90%13,686,20052,336,00079%3.82-0.96%3.830.79%3.760.43%3.740.35%-0.62%
2019-08-203.843.923.813.840.26%-0.54%3.06%24,161,40093,276,000139%3.861.85%3.802.24%3.751.05%3.730.87%-0.81%
2019-08-193.733.863.713.833.79%1.03%3.68%24,895,80094,388,000137%3.792.40%3.710.95%3.710.60%3.69-0.14%-1.10%
2019-08-163.733.753.663.69-0.54%-0.32%-0.24%16,135,00059,727,00090%3.702.15%3.680.22%3.69-0.03%3.70-0.73%-1.13%
2019-08-153.563.713.523.711.09%2.37%-0.43%20,225,50073,299,000106%3.62-2.50%3.67-1.08%3.69-0.54%3.73-1.09%-1.18%
2019-08-143.733.763.663.67-0.27%-1.26%-2.57%16,096,30059,835,00088%3.720.98%3.710.08%3.710.27%3.77-0.97%-1.11%
2019-08-133.723.733.653.68-1.87%-0.03%-3.26%12,659,70046,598,00068%3.68-1.13%3.71-0.14%3.700.49%3.80-1.30%-1.05%
2019-08-123.673.753.673.753.02%0.73%-2.70%17,265,00064,275,00090%3.720.43%3.710.49%3.68-0.81%3.85-0.95%-0.95%
2019-08-093.723.783.613.64-1.89%-1.81%-6.45%16,187,30060,005,00084%3.710.08%3.690.87%3.71-1.25%3.89-0.97%-0.90%
2019-08-083.693.743.663.711.92%0.16%-5.57%15,699,10058,144,00082%3.700.93%3.66-1.37%3.76-1.47%3.93-1.31%-0.83%
2019-08-073.693.723.623.64-0.55%-0.82%-8.57%16,445,30060,353,00082%3.671.02%3.71-2.03%3.81-1.90%3.98-1.53%-0.75%
2019-08-063.813.813.513.66-4.44%0.74%-9.47%29,946,900108,801,000144%3.63-6.66%3.79-4.15%3.89-3.81%4.04-2.04%-0.64%
2019-08-053.913.973.823.83-3.04%-1.59%-7.20%16,984,20066,103,00088%3.89-0.71%3.95-1.86%4.04-1.17%4.13-0.46%-0.54%
2019-08-023.933.983.843.95-2.47%0.77%-4.73%22,423,50087,911,000110%3.92-3.59%4.03-2.82%4.09-1.59%4.15-1.14%-0.72%
2019-08-014.104.134.034.05-1.70%-0.39%-3.43%15,576,80063,340,00078%4.07-1.93%4.15-0.65%4.16-0.86%4.19-0.40%-0.71%
2019-07-314.214.224.114.12-1.20%-0.63%-2.16%15,162,10062,865,00078%4.15-1.45%4.17-0.38%4.19-0.76%4.21-0.43%-0.81%
2019-07-304.194.274.154.170.48%-0.88%-1.40%19,292,00081,169,00099%4.211.30%4.19-0.24%4.220.31%4.23-0.28%-0.94%
2019-07-294.214.224.104.15-1.19%-0.07%-2.15%14,988,50062,244,00078%4.15-1.14%4.20-1.20%4.210.41%4.24-0.45%-1.09%
2019-07-264.224.234.184.20-0.24%-0.02%-1.41%12,270,20051,553,00062%4.20-0.71%4.250.57%4.19-0.66%4.26-0.28%-1.25%
2019-07-254.354.354.184.21-1.64%-0.50%-1.45%19,783,50083,705,000101%4.23-1.47%4.231.03%4.22-0.10%4.27-0.47%-1.32%
2019-07-244.244.344.244.281.42%-0.33%-0.28%20,362,30087,443,000107%4.293.17%4.18-0.38%4.23-0.19%4.29-0.46%-1.39%
2019-07-234.074.234.074.224.71%1.39%-2.13%24,777,900103,128,000126%4.161.14%4.20-0.71%4.23-0.91%4.31-0.99%-1.45%
2019-07-224.244.284.004.03-6.06%-2.07%-7.46%27,207,900111,961,000141%4.12-5.21%4.23-2.22%4.27-1.54%4.36-2.25%-1.45%
2019-07-194.264.424.264.292.14%-1.17%-3.70%21,826,20094,757,000114%4.341.73%4.32-0.19%4.34-0.16%4.46-1.04%-1.37%
2019-07-184.294.354.194.20-3.00%-1.57%-6.71%15,129,70064,560,00081%4.27-1.89%4.33-0.62%4.35-0.84%4.50-1.49%-1.34%
2019-07-174.404.414.294.33-1.37%-0.44%-5.25%17,978,10078,192,00097%4.35-0.87%4.36-0.28%4.38-0.68%4.57-1.72%-1.22%
2019-07-164.424.424.364.39-0.45%0.07%-5.59%12,539,20055,011,00065%4.390.83%4.37-0.52%4.41-0.72%4.65-1.77%-1.07%
2019-07-154.394.474.224.410.00%1.36%-6.84%20,249,60088,099,00097%4.35-0.82%4.39-1.15%4.45-2.50%4.73-2.07%-0.87%