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:
*ST金鸿( 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
2020-09-291.701.751.701.71-1.16%-0.98%-3.17%1,766,0003,050,00048%1.730.35%1.730.17%1.73-0.29%1.77-1.18%-0.43%
2020-09-281.771.781.691.73-2.26%0.52%-3.19%3,948,8006,795,00084%1.72-1.04%1.73-0.58%1.74-0.86%1.79-0.22%-0.40%
2020-09-251.691.771.681.774.73%1.78%-1.17%6,278,90010,920,000139%1.741.28%1.74-0.52%1.75-1.18%1.790.45%-0.48%
2020-09-241.771.781.681.69-4.52%-1.57%-5.22%3,735,5006,415,00082%1.72-3.59%1.75-2.24%1.77-0.89%1.78-0.17%-0.74%
2020-09-231.751.801.751.770.00%-0.62%-0.90%1,628,8002,901,00036%1.780.06%1.79-0.45%1.79-0.39%1.79-0.28%-0.89%
2020-09-221.751.801.751.77-1.12%-0.56%-1.17%1,757,1003,128,00035%1.78-0.78%1.800.17%1.80-1.10%1.79-0.22%-1.00%
2020-09-211.811.811.771.79-1.10%-0.22%-0.28%2,914,2005,228,00056%1.79-0.33%1.79-0.44%1.820.17%1.80-0.61%-1.17%
2020-09-181.791.851.771.811.12%0.56%0.22%4,741,1008,535,00079%1.801.12%1.80-1.37%1.811.51%1.81-0.61%-1.36%
2020-09-171.811.811.771.79-1.10%0.56%-1.49%3,605,8006,420,00057%1.78-1.82%1.830.11%1.790.11%1.82-0.60%-1.45%
2020-09-161.861.871.781.81-2.69%-0.17%-0.98%5,040,7009,138,00080%1.81-1.63%1.822.30%1.79-0.17%1.83-0.81%-1.47%
2020-09-151.811.861.791.865.08%0.92%0.92%11,593,80021,373,000184%1.845.56%1.783.30%1.791.07%1.84-0.91%-1.57%
2020-09-141.691.771.681.774.73%1.37%-4.84%2,390,9004,175,00040%1.753.93%1.73-1.77%1.77-1.67%1.86-1.06%-1.57%
2020-09-111.741.741.661.69-2.87%0.60%-10.11%6,132,10010,301,00095%1.68-5.03%1.76-2.93%1.80-2.39%1.88-2.08%-1.46%
2020-09-101.831.841.731.74-4.40%-1.64%-9.38%5,217,6009,232,00084%1.77-3.28%1.81-1.79%1.84-1.39%1.92-1.69%-1.18%
2020-09-091.841.851.801.82-1.62%-0.49%-6.81%5,480,70010,024,00089%1.83-0.27%1.84-1.13%1.87-1.42%1.95-1.36%-1.02%
2020-09-081.831.851.821.851.09%0.87%-6.57%4,097,2007,516,00068%1.83-0.92%1.86-1.22%1.90-1.51%1.98-1.93%-0.82%
2020-09-071.901.931.821.83-3.68%-1.13%-9.36%11,287,70020,889,000179%1.85-2.53%1.89-2.93%1.93-2.88%2.02-2.56%-0.59%
2020-09-041.891.931.881.90-2.56%0.05%-8.30%7,067,30013,422,000130%1.90-3.31%1.94-2.70%1.98-2.37%2.07-1.52%-0.33%
2020-09-032.002.001.931.95-2.50%-0.71%-7.32%3,875,1007,612,00079%1.96-1.01%2.00-1.53%2.03-1.22%2.10-0.80%-0.44%
2020-09-022.062.071.952.00-1.96%0.81%-5.70%5,567,30011,048,000113%1.98-2.60%2.03-1.89%2.06-1.86%2.12-1.76%-0.39%
2020-09-012.092.132.022.04-2.39%0.15%-5.51%4,829,3009,837,00094%2.04-2.11%2.07-0.91%2.09-2.29%2.16-0.92%-0.22%
2020-08-312.092.132.062.09-0.48%0.43%-4.08%3,869,2008,051,00066%2.08-0.14%2.09-1.46%2.14-1.02%2.180.00%-0.15%
2020-08-282.072.152.002.100.96%0.77%-3.63%5,320,30011,087,00090%2.08-0.34%2.12-2.80%2.17-0.73%2.180.74%-0.12%
2020-08-272.192.222.082.08-5.02%-0.53%-3.84%6,234,00013,035,00099%2.09-5.90%2.18-2.51%2.18-1.13%2.16-0.05%-0.13%
2020-08-262.222.282.182.19-1.35%-1.44%1.20%3,184,7007,077,00054%2.22-0.89%2.230.86%2.21-0.63%2.160.60%-0.09%
2020-08-252.302.302.202.22-1.77%-0.98%3.21%6,301,90014,131,00096%2.240.49%2.221.65%2.220.54%2.150.37%-0.10%
2020-08-242.152.262.152.265.12%1.30%5.46%3,225,1007,194,00043%2.233.86%2.18-1.36%2.210.87%2.140.00%-0.08%
2020-08-212.172.182.122.15-0.92%0.09%0.33%3,305,0007,098,00042%2.15-0.69%2.21-0.18%2.191.67%2.14-2.64%0.01%
2020-08-202.222.222.132.17-1.36%0.32%-1.41%3,968,4008,585,00041%2.16-4.21%2.210.64%2.150.42%2.20-0.23%0.81%
2020-08-192.222.332.192.200.00%-2.57%-0.27%7,778,30017,564,00087%2.262.59%2.203.73%2.141.56%2.21-0.09%0.92%