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
2019-12-063.923.923.873.89-0.26%0.03%0.57%3,606,90014,029,00069%3.89-0.18%3.900.23%3.880.26%3.87-0.21%-0.50%
2019-12-053.943.943.873.90-0.51%0.10%0.62%5,337,20020,795,00098%3.90-0.36%3.890.44%3.870.65%3.88-0.21%-0.61%
2019-12-043.853.973.843.921.03%0.26%0.93%6,411,60025,069,000119%3.911.35%3.870.81%3.850.50%3.88-0.39%-0.68%
2019-12-033.833.883.823.881.31%0.57%-0.49%4,542,50017,527,00081%3.860.55%3.840.66%3.83-0.24%3.90-0.28%-0.79%
2019-12-023.863.863.813.83-0.78%-0.18%-2.05%4,487,80017,219,00078%3.840.03%3.820.00%3.84-0.52%3.91-0.26%-1.01%
2019-11-293.783.873.783.861.31%0.63%-1.53%5,135,50019,699,00087%3.841.24%3.82-0.47%3.86-0.62%3.92-0.41%-1.21%
2019-11-283.783.843.733.810.26%0.55%-3.20%6,292,00023,839,00098%3.79-1.05%3.84-1.34%3.88-1.07%3.94-0.81%-1.35%
2019-11-273.913.923.793.80-2.81%-0.76%-4.23%7,631,40029,221,000117%3.83-2.50%3.89-1.47%3.92-1.28%3.97-0.78%-1.40%
2019-11-263.973.983.913.91-1.01%-0.43%-2.23%3,805,50014,943,00059%3.93-0.63%3.95-0.50%3.97-0.18%4.00-0.52%-1.41%
2019-11-253.943.993.923.950.51%-0.05%-1.74%4,794,20018,949,00070%3.95-0.05%3.97-0.55%3.980.00%4.02-1.11%-1.40%
2019-11-223.994.033.913.93-1.26%-0.61%-3.32%6,056,10023,946,00078%3.95-1.03%3.99-0.23%3.98-0.08%4.07-1.34%-1.31%
2019-11-214.024.033.963.98-1.49%-0.38%-3.40%4,770,00019,057,00058%4.00-0.37%4.000.30%3.98-0.52%4.12-0.96%-1.18%
2019-11-204.004.053.954.041.00%0.75%-2.88%7,805,30031,302,00088%4.010.83%3.990.38%4.00-0.35%4.16-1.49%-1.09%
2019-11-193.914.013.914.001.27%0.58%-5.28%5,139,60020,440,00053%3.980.46%3.97-0.95%4.02-0.79%4.22-2.47%-0.92%
2019-11-183.953.983.913.951.02%-0.23%-8.78%5,817,60023,030,00047%3.96-0.38%4.01-0.82%4.05-1.72%4.33-2.21%-0.64%
2019-11-154.084.083.893.91-3.93%-1.61%-11.70%9,520,70037,832,00066%3.97-2.91%4.04-1.54%4.12-2.32%4.43-1.84%-0.36%
2019-11-144.104.154.044.070.74%-0.56%-9.78%7,086,10029,004,00045%4.090.44%4.10-1.75%4.22-1.24%4.51-1.27%-0.16%
2019-11-134.164.164.044.04-2.88%-0.86%-11.58%7,877,10032,103,00042%4.08-1.67%4.18-2.52%4.27-1.91%4.57-0.87%0.04%
2019-11-124.154.184.084.160.24%0.39%-9.74%7,868,30032,603,00038%4.14-2.70%4.29-1.47%4.36-2.73%4.61-0.45%0.20%
2019-11-114.404.424.144.15-6.74%-2.56%-10.37%12,859,00054,770,00058%4.26-3.84%4.35-2.05%4.48-2.57%4.63-0.17%0.33%
2019-11-084.394.504.364.451.14%0.47%-4.05%9,956,50044,100,00045%4.431.12%4.44-2.27%4.60-1.20%4.64-0.07%0.39%
2019-11-074.444.444.334.40-1.35%0.46%-5.19%10,855,30047,548,00046%4.38-2.60%4.54-2.49%4.65-0.96%4.64-0.07%0.45%
2019-11-064.574.584.454.46-3.88%-0.82%-3.96%13,476,70060,599,00053%4.50-3.00%4.66-1.33%4.70-0.45%4.640.17%0.52%
2019-11-054.744.784.494.64-3.53%0.09%0.09%25,529,500118,365,000105%4.64-3.01%4.72-0.63%4.720.04%4.640.37%0.52%
2019-11-044.734.884.674.810.84%0.63%4.14%23,141,000110,603,000102%4.780.38%4.750.57%4.721.05%4.620.61%0.50%
2019-11-014.784.864.694.77-1.24%0.17%3.90%21,935,000104,454,00095%4.760.80%4.730.85%4.670.69%4.590.15%0.51%
2019-10-314.674.864.554.832.55%2.24%5.37%30,422,300143,728,000118%4.720.60%4.691.56%4.630.81%4.580.75%0.83%
2019-10-304.594.844.534.711.95%0.30%3.52%28,249,100132,654,000111%4.701.47%4.610.96%4.601.14%4.550.73%0.81%
2019-10-294.484.754.444.622.67%-0.17%2.28%26,735,400123,744,000112%4.633.63%4.570.48%4.551.02%4.520.83%0.73%
2019-10-284.444.634.334.500.00%0.76%0.45%18,726,30083,634,00079%4.47-2.53%4.550.31%4.50-0.18%4.480.38%0.65%