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:
金鸿控股( 000669.SZ 深证)
板块 :通讯设备_h   
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
2019-03-256.356.626.186.530.00%0.82%-2.29%18,891,900122,360,00041%6.48-0.74%6.59-1.82%6.70-1.03%6.680.60%1.32%
2019-03-226.646.686.416.53-2.39%0.08%-1.70%22,215,000144,963,00048%6.53-2.83%6.71-0.96%6.77-0.38%6.640.61%1.33%
2019-03-216.806.816.636.69-1.76%-0.37%1.32%27,913,300187,449,00061%6.72-1.70%6.78-0.72%6.800.94%6.600.50%1.36%
2019-03-206.956.956.716.81-3.40%-0.31%3.65%33,003,600225,451,00072%6.830.86%6.830.24%6.740.97%6.571.00%1.50%
2019-03-196.597.106.427.055.22%4.09%8.38%53,574,400362,866,000115%6.77-1.47%6.811.57%6.670.00%6.511.14%1.55%
2019-03-187.407.406.606.70-1.76%-2.53%4.17%52,728,100362,456,000123%6.871.36%6.701.99%6.671.88%6.431.72%1.55%
2019-03-156.667.086.556.825.90%0.56%7.86%58,034,300393,595,000141%6.786.49%6.57-0.03%6.552.07%6.321.79%1.51%
2019-03-146.366.646.086.441.26%1.11%3.67%40,428,600257,506,000101%6.37-2.18%6.580.98%6.420.20%6.210.71%1.44%
2019-03-136.826.826.266.36-6.47%-2.32%3.11%63,576,300413,914,000173%6.51-3.51%6.511.97%6.401.70%6.171.65%1.46%
2019-03-126.316.806.256.8010.03%0.77%12.06%72,021,000485,983,000230%6.7514.08%6.394.76%6.304.52%6.073.44%1.41%
2019-03-115.716.195.716.188.04%4.48%5.35%28,423,300168,118,00091%5.92-1.61%6.10-0.16%6.020.64%5.870.76%1.27%
2019-03-086.256.255.725.72-10.06%-4.86%-1.75%34,227,400205,777,000110%6.01-4.50%6.110.78%5.990.96%5.820.94%1.38%
2019-03-076.156.456.026.363.92%1.03%10.26%39,844,700250,814,000142%6.305.02%6.063.41%5.932.35%5.771.85%1.41%
2019-03-065.906.165.836.124.26%2.10%8.07%39,241,900235,223,000145%5.993.27%5.862.00%5.791.58%5.661.49%1.38%
2019-03-055.735.885.695.871.38%1.14%5.20%27,461,300159,377,000105%5.800.97%5.740.84%5.700.41%5.581.18%1.34%
2019-03-045.705.865.615.791.22%0.73%4.99%35,338,700203,114,000135%5.751.20%5.700.92%5.681.03%5.521.25%1.30%
2019-03-015.665.805.525.721.42%0.70%5.01%29,534,900167,766,000119%5.681.19%5.64-0.11%5.621.06%5.451.11%1.19%
2019-02-285.635.705.535.640.18%0.48%4.70%17,812,10099,974,00075%5.61-0.13%5.650.79%5.560.80%5.390.88%1.05%
2019-02-275.585.765.505.630.54%0.18%5.43%24,035,600135,076,000101%5.62-1.14%5.611.19%5.521.08%5.341.16%0.94%
2019-02-265.635.955.485.600.18%-1.50%6.08%37,891,000215,429,000169%5.693.20%5.542.57%5.462.50%5.282.11%0.72%
2019-02-255.385.655.375.594.88%1.47%8.12%35,169,800193,760,000167%5.513.96%5.401.89%5.331.97%5.171.79%0.35%
2019-02-225.265.395.215.331.72%0.59%4.94%18,846,50099,861,00097%5.300.02%5.301.01%5.220.91%5.081.24%0.00%
2019-02-215.315.385.225.24-1.50%-1.09%4.44%19,367,700102,616,000104%5.30-0.08%5.251.20%5.181.00%5.021.60%-0.40%
2019-02-205.195.435.185.322.70%0.34%7.74%26,228,700139,061,000140%5.302.77%5.191.83%5.131.73%4.941.04%-0.95%
2019-02-195.145.245.085.181.17%0.41%6.00%27,686,400142,832,000162%5.161.74%5.091.19%5.041.53%4.890.78%-1.28%
2019-02-184.925.134.925.121.99%0.97%5.59%20,484,900103,888,000131%5.071.14%5.031.31%4.961.37%4.850.17%-1.72%
2019-02-155.015.104.925.020.60%0.12%3.70%18,151,40091,010,000124%5.010.10%4.971.18%4.901.94%4.84-0.31%-1.90%
2019-02-144.905.154.824.992.04%-0.38%2.76%20,642,800103,409,000148%5.013.00%4.912.12%4.802.37%4.86-0.21%-1.95%
2019-02-134.904.934.764.891.24%0.56%0.49%16,699,50081,209,000126%4.860.39%4.812.52%4.690.28%4.87-1.04%-2.01%
2019-02-124.725.014.724.830.00%-0.29%-1.77%20,609,00099,840,000159%4.843.66%4.692.58%4.68-0.09%4.92-1.54%-2.04%