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:
金利华电( 300069.SZ 深证)
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
2021-11-2625.0225.6524.4824.55-3.61%-0.68%-2.45%1,003,40024,801,00067%24.72-0.76%24.84-0.79%25.13-1.11%25.17-0.06%0.65%
2021-11-2524.7925.7024.2825.472.74%2.26%1.14%1,160,50028,905,00070%24.910.10%25.03-1.35%25.41-1.39%25.180.43%0.61%
2021-11-2425.7825.7824.6524.79-2.25%-0.37%-1.13%833,80020,746,00049%24.88-2.02%25.38-1.32%25.770.14%25.071.14%0.45%
2021-11-2325.5925.7925.0225.36-0.90%-0.13%2.30%751,70019,089,00039%25.39-1.35%25.72-1.03%25.731.22%24.791.71%0.27%
2021-11-2226.0926.3125.4025.59-1.92%-0.59%4.98%1,080,20027,807,00052%25.74-0.44%25.980.83%25.420.92%24.381.42%-0.03%
2021-11-1925.6926.4225.1126.090.85%0.91%8.55%1,491,20038,556,00071%25.86-1.30%25.772.01%25.190.47%24.032.23%-0.31%
2021-11-1825.5927.2025.4025.87-0.15%-1.24%10.04%2,101,00055,037,00099%26.203.24%25.262.35%25.071.64%23.511.96%-0.70%
2021-11-1724.1226.0023.7325.919.37%2.11%12.36%2,633,00066,810,000118%25.376.54%24.680.50%24.672.27%23.061.47%-1.04%
2021-11-1624.4324.4323.4923.69-2.31%-0.53%4.25%1,568,00037,343,00064%23.82-2.56%24.56-0.10%24.121.94%22.72-1.76%-1.38%
2021-11-1525.3525.4724.1024.25-3.92%-0.78%4.84%1,946,20047,567,00069%24.44-2.57%24.582.01%23.662.23%23.13-2.01%-1.29%
2021-11-1224.8025.7924.1225.243.83%0.62%6.93%2,652,20066,530,00089%25.094.55%24.104.69%23.144.38%23.61-0.51%-0.88%
2021-11-1123.7224.4823.3724.312.49%1.32%2.47%1,791,60042,988,00057%23.992.74%23.023.13%22.171.56%23.73-1.11%-0.76%
2021-11-1023.1624.3022.1023.722.33%1.56%-1.13%3,273,90076,463,00098%23.365.49%22.325.10%21.830.94%23.99-0.67%-0.47%
2021-11-0920.8123.1920.5223.1812.36%4.70%-4.03%3,241,30071,758,00098%22.147.52%21.241.05%21.63-4.83%24.15-1.35%-0.33%
2021-11-0820.0820.9620.0820.631.48%0.19%-15.74%1,619,20033,340,00047%20.590.13%21.02-2.84%22.73-4.98%24.48-1.31%-0.10%
2021-11-0520.9921.2920.0020.33-5.35%-1.13%-18.06%2,784,70057,262,00079%20.56-5.14%21.63-7.92%23.92-3.42%24.81-1.67%0.17%
2021-11-0422.4922.4921.3121.48-4.49%-0.91%-14.87%2,944,20063,824,00092%21.68-3.22%23.49-6.53%24.76-3.30%25.23-1.51%0.37%
2021-11-0322.5123.8121.5222.49-5.42%0.41%-12.21%3,680,30082,435,000128%22.40-10.80%25.13-4.07%25.61-3.01%25.62-1.88%0.54%
2021-11-0228.9029.0023.6923.78-17.14%-5.30%-8.92%5,762,300144,704,000251%25.11-10.05%26.20-3.74%26.40-2.22%26.11-0.91%0.69%
2021-10-1825.9328.7025.8828.7010.81%2.80%8.92%3,648,700101,862,000227%27.926.58%27.221.98%27.002.10%26.352.16%0.60%
2021-10-1528.2028.2422.2525.90-6.83%-1.12%0.41%2,981,20078,089,000185%26.19-4.46%26.69-0.48%26.450.51%25.790.62%0.43%
2021-10-1426.6027.8026.5727.804.59%1.39%8.45%2,467,70067,660,000188%27.423.81%26.822.72%26.312.59%25.631.86%0.36%
2021-10-1326.2826.6625.9926.581.49%0.63%5.62%1,161,30030,673,00099%26.411.09%26.111.59%25.651.27%25.170.72%0.17%
2021-10-1226.1226.4325.7526.190.54%0.23%4.81%1,472,00038,462,000132%26.130.76%25.701.82%25.331.72%24.990.94%0.13%
2021-10-1125.0026.6524.7226.054.24%0.46%5.23%2,210,70057,327,000208%25.935.95%25.244.13%24.900.88%24.761.43%0.03%
2021-10-0824.3025.0024.1224.993.01%2.10%2.39%941,50023,043,00094%24.481.50%24.240.95%24.680.12%24.410.24%-0.12%
2021-09-3023.8124.3423.7124.261.93%0.61%-0.36%724,20017,463,00072%24.110.39%24.01-3.28%24.650.14%24.350.19%-0.15%
2021-09-2923.9824.4823.7023.80-0.75%-0.92%-2.07%634,00015,229,00058%24.020.52%24.82-0.05%24.62-0.02%24.30-0.30%-0.19%
2021-09-2824.7124.7123.5723.98-1.36%0.35%-1.62%758,00018,114,00057%23.90-5.27%24.830.01%24.62-0.01%24.38-1.84%-0.18%
2021-09-2724.3226.4524.0124.310.00%-3.63%-2.10%3,002,20075,730,000195%25.234.79%24.833.70%24.632.68%24.830.45%0.23%