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:
金银河( 300619.SZ 深证)
板块 :次新股   
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
2019-12-0521.6621.9321.5121.821.02%0.06%0.11%415,3009,056,000126%21.810.84%21.680.56%21.620.34%21.80-0.17%-0.36%
2019-12-0421.6921.7621.4321.60-0.23%-0.11%-1.06%208,8004,515,00067%21.620.54%21.560.16%21.55-0.14%21.83-0.35%-0.38%
2019-12-0321.5521.6521.3221.650.89%0.66%-1.17%231,9004,988,00074%21.51-0.21%21.53-0.07%21.58-0.42%21.91-0.48%-0.41%
2019-12-0221.6421.7421.3921.46-0.46%-0.44%-2.51%249,1005,369,00077%21.550.18%21.54-0.29%21.67-0.32%22.01-0.23%-0.38%
2019-11-2921.5021.7421.2921.560.19%0.21%-2.28%319,4006,872,000100%21.52-0.20%21.60-0.60%21.74-0.86%22.06-0.37%-0.38%
2019-11-2821.6421.7421.4821.52-0.69%-0.17%-2.81%319,3006,883,000101%21.56-0.87%21.73-0.52%21.93-0.55%22.14-0.50%-0.37%
2019-11-2721.9021.9021.6521.67-0.55%-0.34%-2.63%301,4006,554,00094%21.75-0.33%21.85-1.00%22.05-0.64%22.26-0.29%-0.33%
2019-11-2622.0522.1221.6821.79-1.13%-0.12%-2.37%618,50013,494,000202%21.82-0.85%22.07-1.25%22.19-1.26%22.32-0.60%-0.33%
2019-11-2522.2022.4021.7522.04-1.25%0.17%-1.84%303,5006,678,000111%22.00-2.65%22.35-1.09%22.48-0.35%22.45-0.33%-0.32%
2019-11-2222.5322.8922.2122.32-0.93%-1.24%-0.92%324,1007,325,000111%22.600.58%22.59-0.12%22.550.35%22.53-0.29%-0.36%
2019-11-2122.4022.5622.2622.530.04%0.27%-0.28%167,2003,757,00056%22.47-0.84%22.620.29%22.48-0.14%22.59-0.36%-0.35%
2019-11-2022.6822.8622.5122.52-1.14%-0.62%-0.68%229,2005,194,00070%22.66-0.01%22.550.58%22.510.13%22.67-0.63%-0.34%
2019-11-1922.3422.8722.2222.782.43%0.51%-0.16%317,2007,189,00085%22.661.97%22.420.08%22.480.21%22.82-0.18%-0.29%
2019-11-1822.0822.3522.0722.241.41%0.06%-2.71%184,2004,094,00047%22.23-0.32%22.41-0.25%22.43-0.34%22.86-0.24%-0.29%
2019-11-1522.7422.7421.9021.93-2.71%-1.65%-4.29%311,3006,941,00078%22.30-1.30%22.46-0.29%22.51-0.74%22.91-0.25%-0.27%
2019-11-1422.3022.7422.3022.540.27%-0.23%-1.88%366,7008,284,00093%22.590.43%22.53-0.07%22.68-0.56%22.97-0.16%-0.31%
2019-11-1322.7422.7422.3022.48-0.49%-0.07%-2.29%163,1003,669,00039%22.500.10%22.55-0.81%22.80-0.91%23.01-0.30%-0.36%
2019-11-1222.6922.6922.2722.590.76%0.53%-2.11%299,0006,719,00065%22.47-0.57%22.73-0.80%23.01-0.35%23.08-0.48%-0.39%
2019-11-1123.0323.0322.3722.42-2.82%-0.80%-3.32%543,40012,281,000116%22.60-2.42%22.91-1.53%23.09-0.59%23.19-0.67%-0.45%
2019-11-0823.1523.3123.0323.07-0.13%-0.39%-1.18%336,7007,798,00074%23.160.32%23.270.08%23.230.10%23.35-0.19%-0.48%
2019-11-0723.0023.4322.8823.10-0.69%0.06%-1.24%493,80011,400,000109%23.09-1.58%23.25-0.22%23.210.13%23.39-0.33%-0.49%
2019-11-0623.2023.7923.1023.260.30%-0.84%-0.88%670,90015,737,000154%23.461.56%23.300.88%23.180.10%23.47-0.12%-0.47%
2019-11-0523.2523.3722.6423.190.35%0.41%-1.30%378,2008,735,00089%23.10-0.45%23.100.24%23.15-0.64%23.50-0.19%-0.47%
2019-11-0423.1323.3523.0123.110.00%-0.39%-1.83%287,1006,661,00066%23.200.84%23.04-0.50%23.30-0.66%23.54-0.04%-0.45%
2019-11-0122.9323.1822.7223.111.49%0.44%-1.86%330,8007,611,00070%23.010.11%23.16-0.97%23.46-0.46%23.55-0.63%-0.45%
2019-10-3123.2623.3322.6322.77-2.19%-0.92%-3.92%581,10013,355,000111%22.98-1.99%23.39-1.58%23.56-0.92%23.70-0.61%-0.36%
2019-10-3023.6123.8323.2823.28-1.36%-0.72%-2.37%520,40012,203,000102%23.45-1.91%23.76-0.59%23.78-0.26%23.84-0.62%-0.27%
2019-10-2924.1724.2223.5823.60-2.28%-1.28%-1.63%384,5009,192,00070%23.91-0.30%23.900.06%23.850.31%23.99-1.08%-0.22%
2019-10-2823.8324.2323.5224.151.13%0.72%-0.43%488,30011,708,00066%23.980.84%23.890.49%23.770.55%24.25-1.00%-0.10%
2019-10-2523.8623.9423.6223.880.00%0.43%-2.53%303,4007,214,00031%23.78-0.35%23.770.31%23.64-0.70%24.50-0.28%0.06%