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:
青岛金王( 002094.SZ 深证)
板块 :其他制造业   
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
2022-06-273.743.823.713.771.34%0.29%-7.42%30,638,100115,179,00039%3.76-0.08%3.77-1.18%3.85-3.43%4.07-0.22%1.78%
2022-06-243.823.833.713.72-3.13%-1.12%-8.85%41,960,100157,833,00055%3.76-0.90%3.82-1.70%3.99-4.11%4.08-0.34%1.81%
2022-06-233.813.863.723.84-1.03%1.16%-6.23%46,720,100177,342,00065%3.80-1.86%3.89-4.24%4.16-1.33%4.10-0.39%1.85%
2022-06-223.894.053.743.880.00%0.31%-5.62%70,778,500273,766,000107%3.87-2.08%4.06-4.94%4.22-0.28%4.11-0.44%1.90%
2022-06-214.064.113.843.88-9.13%-1.77%-6.03%81,771,400322,992,000140%3.95-6.84%4.27-2.07%4.230.52%4.13-0.36%1.97%
2022-06-204.054.593.914.272.40%0.71%3.04%121,260,900514,091,000254%4.24-5.15%4.361.16%4.210.62%4.141.12%2.01%
2022-06-174.904.904.104.17-8.15%-6.71%1.76%146,195,000653,454,000427%4.473.38%4.318.54%4.186.20%4.106.50%1.90%
2022-06-164.064.544.024.549.93%5.00%17.98%61,746,800266,975,000297%4.3210.59%3.975.31%3.945.30%3.854.97%1.26%
2022-06-153.884.133.734.1310.13%5.63%12.66%62,149,300243,003,000371%3.917.12%3.774.40%3.744.53%3.673.85%0.78%
2022-06-143.393.753.353.759.97%2.74%6.23%57,009,300208,072,000481%3.657.45%3.615.65%3.584.20%3.533.10%0.41%
2022-06-133.393.433.373.41-0.29%0.38%-0.41%5,334,40018,119,00074%3.40-0.70%3.42-0.47%3.43-0.06%3.420.06%0.13%
2022-06-103.403.453.383.420.29%-0.03%-0.06%5,990,90020,493,00083%3.42-0.32%3.43-0.23%3.430.09%3.420.09%0.14%
2022-06-093.473.493.393.41-1.73%-0.64%-0.26%6,328,70021,719,00088%3.43-0.23%3.440.09%3.43-0.03%3.420.15%0.17%
2022-06-083.463.493.373.470.00%0.87%1.64%10,537,00036,249,000146%3.44-0.23%3.440.32%3.430.20%3.410.24%0.19%
2022-06-073.443.493.403.470.87%0.64%1.88%10,203,40035,181,000146%3.450.79%3.430.23%3.430.32%3.410.06%0.20%
2022-06-063.413.453.393.440.88%0.56%1.06%7,879,80026,958,000114%3.420.74%3.420.12%3.410.24%3.400.03%0.20%
2022-06-023.433.433.363.41-0.87%0.41%0.21%5,752,20019,533,00083%3.40-1.16%3.42-0.06%3.410.06%3.400.09%0.22%
2022-06-013.423.483.413.440.58%0.12%1.18%7,299,80025,083,000107%3.440.85%3.420.59%3.400.38%3.400.15%0.26%
2022-05-313.403.443.373.420.29%0.38%0.74%6,028,80020,540,00086%3.410.09%3.400.24%3.390.21%3.400.18%0.32%
2022-05-303.403.433.383.411.19%0.18%0.62%5,926,30020,175,00082%3.400.71%3.390.24%3.38-0.32%3.390.24%0.36%
2022-05-273.403.423.353.37-0.59%-0.30%-0.33%6,128,00020,712,00076%3.38-0.09%3.380.06%3.40-0.15%3.380.24%0.44%
2022-05-263.433.433.343.39-0.59%0.21%0.50%5,551,60018,782,00068%3.380.09%3.38-0.65%3.400.06%3.370.33%0.46%
2022-05-253.303.423.303.413.33%0.89%1.43%6,924,10023,401,00082%3.380.12%3.40-0.24%3.400.00%3.360.33%0.44%
2022-05-243.483.483.303.30-5.17%-2.25%-1.52%8,778,80029,636,00095%3.38-1.92%3.41-0.09%3.400.15%3.350.36%0.42%
2022-05-233.413.483.403.482.05%1.10%4.22%8,893,30030,611,00093%3.441.00%3.410.68%3.390.68%3.340.09%0.38%
2022-05-203.393.453.383.410.89%0.06%2.22%7,471,70025,465,00067%3.411.10%3.390.62%3.370.60%3.340.18%0.43%
2022-05-193.343.403.333.38-0.59%0.27%1.50%5,737,80019,341,00048%3.37-0.38%3.370.21%3.350.51%3.330.54%0.42%
2022-05-183.343.423.313.401.80%0.47%2.66%8,562,70028,980,00070%3.381.02%3.360.75%3.330.51%3.310.70%0.30%
2022-05-173.403.403.323.34-1.76%-0.30%1.55%7,974,80026,713,00064%3.35-0.09%3.340.66%3.320.36%3.290.58%0.08%
2022-05-163.303.413.293.400.00%1.40%3.98%13,690,90045,904,000112%3.351.95%3.310.70%3.30-0.33%3.271.02%-0.12%