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:
京威股份( 002662.SZ 深证)
板块 :汽车制造   
所属成分指数: 中证500
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
2022-05-193.283.353.263.340.91%0.88%4.44%13,497,30044,690,00077%3.31-0.15%3.300.58%3.270.80%3.200.85%0.61%
2022-05-183.243.363.233.311.85%-0.18%4.38%19,679,20065,263,00096%3.321.91%3.281.08%3.251.00%3.171.02%0.56%
2022-05-173.263.283.233.25-0.31%-0.12%3.54%12,503,10040,682,00051%3.250.15%3.240.75%3.220.69%3.140.38%0.54%
2022-05-163.273.293.223.26-0.31%0.34%4.25%13,970,40045,395,00059%3.250.50%3.220.66%3.190.66%3.131.39%0.46%
2022-05-133.233.273.203.271.55%1.14%6.03%19,263,90062,275,00081%3.231.48%3.201.04%3.171.02%3.081.28%0.11%
2022-05-123.123.223.103.222.22%1.07%5.75%19,665,30062,657,00084%3.190.13%3.170.60%3.140.64%3.050.76%-0.23%
2022-05-113.143.233.143.150.32%-1.01%4.24%23,299,40074,130,000101%3.182.12%3.151.26%3.120.71%3.020.50%-0.46%
2022-05-103.093.143.083.140.00%0.77%4.42%15,386,40047,948,00070%3.12-0.32%3.110.10%3.100.32%3.010.07%-0.58%
2022-05-093.113.163.103.140.32%0.45%4.49%17,075,80053,378,00078%3.131.07%3.110.42%3.091.98%3.01-0.23%-0.68%
2022-05-063.043.162.983.130.64%1.20%3.92%26,770,70082,799,000123%3.09-0.35%3.090.36%3.031.75%3.010.03%-0.73%
2022-05-052.983.192.953.111.97%0.19%3.29%45,463,000141,105,000226%3.100.71%3.083.91%2.982.16%3.010.37%-0.80%
2022-04-293.193.193.023.053.74%-1.04%1.67%55,818,700172,026,000322%3.085.15%2.9710.43%2.914.48%3.000.87%-0.95%
2022-04-282.822.942.822.9410.11%0.31%-1.14%7,544,30022,115,00055%2.9312.95%2.69-1.54%2.79-1.55%2.97-0.44%-1.17%
2022-04-272.592.672.512.671.91%2.89%-10.61%17,034,00044,197,000111%2.60-2.55%2.73-3.98%2.83-4.84%2.99-2.16%-1.22%
2022-04-262.562.772.562.62-4.73%-1.61%-14.18%15,626,90041,621,000111%2.66-8.14%2.84-5.33%2.98-3.56%3.05-2.02%-1.09%
2022-04-253.033.052.752.75-10.13%-5.14%-11.75%18,819,30054,555,000150%2.90-5.01%3.00-4.79%3.09-2.34%3.12-1.61%-1.03%
2022-04-223.053.093.003.060.00%0.26%-3.38%7,890,80024,082,00069%3.05-1.99%3.15-1.04%3.16-0.03%3.17-0.72%-1.05%
2022-04-213.183.193.053.06-4.67%-1.73%-4.08%13,070,20040,701,000113%3.11-3.74%3.18-0.34%3.16-0.44%3.19-0.93%-1.15%
2022-04-203.203.273.173.210.31%-0.77%-0.31%15,186,70049,123,000140%3.241.13%3.201.49%3.180.51%3.22-0.65%-1.08%
2022-04-193.183.243.163.200.63%0.03%-1.27%10,249,10032,790,00097%3.201.33%3.150.22%3.160.13%3.24-0.71%-1.03%
2022-04-183.083.213.063.183.25%0.73%-2.57%16,339,30051,576,000152%3.162.17%3.14-0.10%3.16-0.66%3.26-1.15%-0.98%
2022-04-153.163.163.043.08-2.84%-0.32%-6.72%11,641,60035,969,000113%3.09-3.26%3.14-1.32%3.18-1.73%3.30-1.32%-0.85%
2022-04-143.183.223.173.170.00%-0.75%-5.26%6,470,50020,666,00066%3.190.19%3.19-0.66%3.23-1.34%3.35-0.89%-0.72%
2022-04-133.243.243.173.17-1.86%-0.56%-6.10%6,687,00021,321,00061%3.190.28%3.21-1.29%3.28-1.39%3.38-0.94%-0.64%
2022-04-123.193.243.123.230.94%1.60%-5.22%9,760,60031,031,00082%3.18-1.82%3.25-2.23%3.32-1.40%3.41-1.42%-0.57%
2022-04-113.353.353.173.20-3.90%-1.17%-7.43%12,820,10041,506,000105%3.24-2.85%3.32-2.41%3.37-1.64%3.46-1.82%-0.42%
2022-04-083.383.393.303.33-1.77%-0.09%-5.42%9,900,20033,001,00076%3.33-2.74%3.41-0.96%3.43-0.84%3.52-1.65%-0.20%
2022-04-073.483.483.393.39-2.31%-1.08%-5.31%9,659,90033,103,00062%3.43-0.75%3.44-0.52%3.45-0.38%3.58-0.25%0.09%
2022-04-063.433.483.413.471.17%0.49%-3.32%10,359,80035,769,00066%3.450.58%3.46-0.23%3.47-0.57%3.59-0.20%0.09%
2022-04-013.473.483.413.430.00%-0.09%-4.62%9,856,40033,837,00061%3.43-1.52%3.46-0.49%3.49-1.27%3.60-0.17%0.08%