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
2019-06-244.975.014.874.89-1.01%-0.65%0.87%10,407,70051,224,00059%4.92-0.30%4.890.74%4.850.46%4.850.79%0.15%
2019-06-214.905.014.874.941.44%0.06%2.70%16,524,70081,590,00095%4.942.58%4.851.34%4.82-2.21%4.810.61%-0.05%
2019-06-204.704.884.674.873.18%1.18%1.86%15,713,80075,638,00092%4.810.46%4.790.08%4.930.10%4.780.51%-0.17%
2019-06-194.784.914.724.720.85%-1.48%-0.78%13,630,20065,305,00080%4.790.97%4.78-4.11%4.930.78%4.760.08%-0.31%
2019-06-184.744.844.654.68-1.27%-1.37%-1.54%10,519,70049,918,00063%4.75-1.13%4.990.24%4.890.83%4.750.04%-0.35%
2019-06-175.065.064.694.74-5.01%-1.23%-0.23%18,809,60090,274,000112%4.80-6.83%4.980.91%4.851.04%4.75-0.19%-0.32%
2019-06-145.165.394.944.99-2.16%-3.13%4.83%37,986,400195,675,000254%5.156.85%4.936.02%4.804.69%4.761.82%-0.32%
2019-06-134.705.104.545.109.91%5.79%9.09%20,924,100100,868,000156%4.824.51%4.653.65%4.591.82%4.68-0.04%-0.58%
2019-06-124.704.744.484.642.20%0.59%-0.79%18,812,80086,786,000145%4.613.87%4.491.38%4.500.07%4.68-0.89%-0.62%
2019-06-114.344.544.304.544.61%2.23%-3.79%13,309,90059,110,000103%4.442.23%4.43-0.96%4.50-1.51%4.72-1.21%-0.56%
2019-06-104.464.474.274.34-2.69%-0.09%-9.15%12,085,00052,496,00088%4.34-3.77%4.47-2.42%4.57-2.58%4.78-1.20%-0.52%
2019-06-064.534.634.434.46-0.45%-1.20%-7.76%9,378,40042,333,00068%4.51-0.64%4.58-1.57%4.69-1.90%4.84-0.60%-0.42%
2019-06-054.774.774.414.48-4.68%-1.39%-7.89%15,110,50068,641,000107%4.54-3.89%4.65-3.10%4.78-2.03%4.86-0.96%-0.38%
2019-06-044.794.844.624.700.00%-0.57%-4.30%8,240,00038,950,00061%4.730.00%4.80-1.64%4.88-0.85%4.91-0.22%-0.28%
2019-06-034.944.954.534.70-4.67%-0.57%-4.51%14,688,70069,431,000102%4.73-4.70%4.88-1.91%4.92-0.93%4.920.33%-0.27%
2019-05-314.975.014.914.93-1.40%-0.60%0.49%11,127,10055,192,00079%4.96-0.56%4.98-0.20%4.970.16%4.91-0.22%-0.39%
2019-05-304.965.054.925.000.81%0.24%1.69%13,866,90069,163,00089%4.990.06%4.990.50%4.960.39%4.92-0.79%-0.52%
2019-05-294.935.064.904.960.40%-0.50%0.08%10,584,30052,768,00065%4.99-0.08%4.960.36%4.940.08%4.96-0.40%-0.57%
2019-05-285.005.044.904.94-1.40%-0.98%-0.72%12,478,40062,257,00074%4.991.20%4.950.57%4.940.31%4.98-0.32%-1.05%
2019-05-274.945.024.785.011.01%1.62%0.36%16,798,70082,813,00097%4.930.12%4.92-0.16%4.921.42%4.99-0.83%-1.70%
2019-05-244.865.024.844.963.33%0.73%-1.47%15,155,40074,631,00082%4.920.70%4.930.16%4.85-0.64%5.03-0.20%-2.31%
2019-05-234.944.974.804.80-2.04%-1.84%-4.84%12,870,10062,939,00067%4.89-1.37%4.922.01%4.88-1.67%5.04-0.14%-2.71%
2019-05-225.025.054.864.90-0.41%-1.17%-2.99%13,730,10068,073,00072%4.961.08%4.82-0.97%4.97-0.76%5.050.04%-3.11%
2019-05-214.815.014.814.924.02%0.31%-2.55%16,206,90079,491,00083%4.915.62%4.87-2.35%5.01-0.83%5.05-0.20%-3.38%
2019-05-204.834.874.404.73-2.07%1.85%-6.50%18,551,90086,164,00088%4.64-7.08%4.98-3.04%5.05-2.36%5.06-0.82%-3.52%
2019-05-175.255.274.764.83-8.70%-3.36%-5.31%26,736,800133,634,000132%5.00-5.41%5.14-1.65%5.17-0.39%5.10-1.54%-3.62%
2019-05-165.265.405.195.291.34%0.11%2.10%19,769,500104,471,00098%5.281.62%5.230.35%5.190.95%5.18-1.30%-3.60%
2019-05-155.175.245.145.221.56%0.38%-0.55%15,299,50079,550,00074%5.200.54%5.211.01%5.140.88%5.25-5.18%-3.47%
2019-05-145.165.265.115.14-2.10%-0.62%-7.15%14,257,60073,740,00057%5.17-1.15%5.160.76%5.100.49%5.54-6.85%-3.01%
2019-05-135.105.365.025.250.00%0.34%-11.66%27,548,100144,125,00090%5.233.75%5.122.36%5.070.84%5.94-6.88%-2.28%