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
2019-01-225.635.645.485.50-2.65%-0.43%-9.02%12,685,80070,072,00056%5.52-2.28%5.61-1.54%5.73-3.89%6.05-1.23%-0.03%
2019-01-215.675.695.605.650.00%-0.05%-7.68%9,527,10053,860,00038%5.65-0.02%5.70-1.52%5.97-1.41%6.12-0.18%0.13%
2019-01-185.755.795.585.65-1.40%-0.07%-7.85%14,968,00084,635,00057%5.65-2.04%5.79-4.51%6.05-0.85%6.130.02%0.08%
2019-01-175.765.855.685.73-1.21%-0.73%-6.53%14,282,80082,446,00053%5.77-1.27%6.06-1.56%6.10-0.70%6.130.10%-0.06%
2019-01-165.715.985.715.80-8.52%-0.79%-5.29%36,279,200212,090,000132%5.85-9.13%6.16-2.22%6.15-2.10%6.12-0.29%-0.24%
2019-01-156.506.596.316.340.16%-1.45%3.22%31,661,100203,677,000139%6.433.06%6.301.89%6.280.38%6.140.97%-0.40%
2019-01-146.146.396.086.333.60%1.41%4.06%27,245,200170,078,000125%6.242.55%6.18-0.52%6.250.61%6.080.08%-0.75%
2019-01-116.106.225.986.110.16%0.38%0.53%14,080,10085,711,00065%6.09-0.99%6.21-1.23%6.220.99%6.08-0.05%-1.03%
2019-01-106.166.266.066.10-1.77%-0.78%0.31%15,773,60096,973,00075%6.15-2.51%6.290.59%6.160.85%6.080.05%-1.16%
2019-01-096.396.476.166.21-1.90%-1.52%2.17%28,180,000177,693,000136%6.31-0.40%6.252.36%6.101.53%6.080.20%-1.34%
2019-01-086.106.606.036.333.43%-0.02%4.35%37,024,200234,410,000192%6.334.96%6.113.46%6.012.35%6.070.45%-1.55%
2019-01-076.026.135.896.121.83%1.46%1.34%21,104,900127,309,000116%6.033.15%5.901.46%5.87-0.69%6.04-0.67%-1.71%
2019-01-045.706.135.466.013.26%2.77%-1.15%26,161,600152,997,000146%5.850.05%5.82-0.09%5.91-0.89%6.08-1.41%-1.73%
2019-01-035.686.085.615.823.01%-0.43%-5.63%23,149,100135,314,000138%5.852.38%5.82-2.68%5.97-1.13%6.17-1.69%-1.66%
2019-01-025.885.915.585.65-3.42%-1.03%-9.93%13,944,20079,613,00085%5.71-3.04%5.98-2.00%6.04-1.89%6.27-1.92%-1.48%
2018-12-286.016.085.755.85-2.66%-0.65%-8.54%15,355,70090,414,00089%5.89-5.90%6.10-1.13%6.15-1.49%6.40-2.50%-1.30%
2018-12-276.326.446.016.01-1.80%-3.95%-8.38%19,084,000119,402,000109%6.261.96%6.17-0.34%6.24-0.89%6.56-2.74%-0.99%
2018-12-266.166.196.066.12-0.65%-0.28%-9.27%12,113,10074,337,00060%6.140.44%6.20-1.12%6.30-1.44%6.75-1.36%-0.65%
2018-12-256.296.295.956.16-4.05%0.82%-9.92%17,738,300108,384,00083%6.11-3.64%6.27-2.45%6.39-2.20%6.84-1.75%-0.45%
2018-12-246.356.496.236.420.94%1.25%-7.76%15,187,80096,312,00071%6.34-0.27%6.42-1.65%6.54-1.61%6.96-1.92%-0.22%
2018-12-216.596.626.196.36-4.36%0.03%-10.37%16,948,800107,757,00071%6.36-3.94%6.53-2.44%6.64-3.16%7.10-1.14%0.10%
2018-12-206.626.706.556.650.61%0.47%-7.36%11,795,60078,070,00049%6.62-0.85%6.69-0.77%6.86-2.71%7.18-0.82%0.23%
2018-12-196.636.906.606.61-2.36%-0.99%-8.66%12,837,80085,710,00048%6.68-1.42%6.75-2.88%7.05-1.07%7.24-0.80%0.32%
2018-12-186.746.876.686.77-0.29%-0.03%-7.20%13,694,40092,739,00044%6.770.07%6.95-2.96%7.13-1.03%7.300.11%0.47%
2018-12-176.996.996.606.79-5.03%0.34%-6.82%23,788,600160,966,00073%6.77-6.37%7.16-1.97%7.20-2.20%7.29-0.10%0.34%
2018-12-147.287.427.117.15-1.92%-1.07%-1.97%23,515,700169,958,00078%7.23-2.11%7.30-0.37%7.36-0.27%7.290.65%0.19%
2018-12-137.357.537.277.291.11%-1.26%0.59%33,688,900248,740,000118%7.381.85%7.33-0.91%7.38-0.03%7.250.67%-0.12%
2018-12-127.337.367.177.21-2.17%-0.54%0.15%20,191,500146,360,00074%7.25-0.92%7.40-0.30%7.39-0.32%7.200.60%-0.40%
2018-12-117.307.437.247.37-1.47%0.74%2.99%22,535,400164,880,00084%7.32-2.87%7.42-0.20%7.410.84%7.160.58%-0.64%
2018-12-107.297.877.297.480.00%-0.69%5.13%34,439,600259,387,000137%7.532.63%7.430.56%7.351.52%7.121.22%-0.85%