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:
金风科技( 002202.SZ 深证)
板块 :电力设备   
所属成分指数: 沪深300
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
2019-11-2012.4612.4711.9612.00-3.77%-0.90%-3.83%33,301,200403,229,000176%12.11-2.61%12.23-0.89%12.28-0.94%12.48-1.02%-0.26%
2019-11-1912.4012.5212.3212.470.48%0.30%-1.08%14,571,800181,167,00083%12.430.86%12.34-0.17%12.400.08%12.61-0.75%-0.14%
2019-11-1812.2012.4312.0612.411.80%0.67%-2.29%11,978,400147,663,00057%12.330.33%12.36-0.38%12.39-0.45%12.70-0.03%-0.02%
2019-11-1512.4312.4912.1912.19-2.32%-0.79%-4.05%21,656,000266,082,00097%12.29-1.87%12.41-0.46%12.45-1.33%12.71-0.29%0.00%
2019-11-1412.5312.6212.4012.48-0.64%-0.33%-2.06%12,999,700162,768,00059%12.520.18%12.47-0.29%12.62-0.54%12.740.00%0.05%
2019-11-1312.4512.6112.3312.561.05%0.49%-1.43%13,269,900165,863,00058%12.500.95%12.50-1.31%12.68-0.62%12.740.03%0.04%
2019-11-1212.4812.5812.2512.43-0.72%0.39%-2.42%13,449,600166,528,00054%12.38-1.62%12.67-0.95%12.76-0.89%12.74-0.41%0.03%
2019-11-1112.7012.8012.4612.52-2.72%-0.52%-2.11%19,711,300248,082,00077%12.59-2.88%12.79-0.83%12.880.12%12.79-0.87%0.08%
2019-11-0812.8613.1012.8312.871.02%-0.69%-0.25%18,861,400244,432,00060%12.961.05%12.90-0.21%12.860.36%12.900.36%0.28%
2019-11-0712.9113.0712.6812.74-0.93%-0.66%-0.90%23,439,900300,605,00074%12.83-0.74%12.920.56%12.820.28%12.860.38%0.16%
2019-11-0613.0513.1012.8312.86-1.38%-0.47%0.41%21,971,200283,899,00071%12.92-0.43%12.850.50%12.780.46%12.810.20%-0.01%
2019-11-0512.5513.1812.5113.044.40%0.49%2.02%45,190,300586,430,000153%12.983.45%12.791.52%12.720.19%12.780.42%-0.08%
2019-11-0412.6812.7212.3612.49-1.03%-0.43%-1.87%23,407,500293,621,00087%12.54-0.87%12.60-0.18%12.70-1.80%12.730.14%-0.17%
2019-11-0112.4612.8112.4212.620.40%-0.27%-0.71%21,341,400270,052,00083%12.650.44%12.62-1.07%12.930.34%12.710.21%-0.20%
2019-10-3112.5812.7012.5012.570.40%-0.23%-0.90%20,669,100260,401,00079%12.60-0.09%12.76-2.05%12.890.46%12.68-0.08%-0.25%
2019-10-3012.9312.9912.4512.52-3.91%-0.71%-1.37%30,565,700385,444,000120%12.61-3.41%13.020.19%12.83-0.06%12.69-0.09%-0.24%
2019-10-2913.2613.2612.9213.03-0.61%-0.19%2.55%26,081,900340,490,000110%13.06-0.87%13.001.29%12.840.64%12.710.15%-0.25%
2019-10-2812.8013.5012.7913.115.56%-0.45%3.33%81,380,7001,071,734,000349%13.177.49%12.835.37%12.754.77%12.691.12%-0.28%
2019-10-2512.1612.4411.9512.423.50%1.38%-1.00%20,391,900249,812,000108%12.251.64%12.180.09%12.17-0.41%12.55-0.85%-0.37%
2019-10-2412.2412.2711.9512.00-2.36%-0.44%-5.17%19,665,900237,031,000102%12.05-1.89%12.17-0.23%12.22-1.17%12.65-1.30%-0.30%
2019-10-2312.3812.4012.1812.29-0.73%0.04%-4.13%9,981,300122,617,00049%12.290.09%12.20-0.66%12.37-0.75%12.82-0.51%-0.14%
2019-10-2212.2712.3912.1912.381.81%0.86%-3.93%10,658,400130,816,00047%12.271.67%12.28-1.01%12.46-1.03%12.89-0.49%-0.09%
2019-10-2112.2212.2311.9012.16-0.82%0.73%-6.09%13,618,600164,410,00051%12.07-2.58%12.40-1.44%12.59-1.63%12.95-0.17%-0.04%
2019-10-1812.7912.7912.2212.26-3.77%-1.07%-5.48%25,092,800310,959,00096%12.39-2.70%12.58-1.60%12.80-1.39%12.97-0.29%-0.10%
2019-10-1712.7012.8312.6512.740.47%0.03%-2.07%14,297,600182,090,00058%12.740.18%12.79-1.31%12.98-0.89%13.01-0.01%-0.14%
2019-10-1612.7912.8912.5912.68-0.70%-0.26%-2.54%20,611,300262,035,00081%12.71-1.28%12.96-1.16%13.10-0.48%13.01-0.15%-0.21%
2019-10-1513.1913.1912.6912.77-3.62%-0.84%-2.00%26,329,200339,071,000107%12.88-2.97%13.11-1.32%13.16-0.27%13.03-0.19%-0.25%
2019-10-1413.3013.4513.1613.250.15%-0.17%1.49%22,954,100304,640,00099%13.270.30%13.290.48%13.200.68%13.060.22%-0.30%
2019-10-1113.4813.4913.1013.23-1.12%-0.02%1.57%19,995,600264,610,00086%13.23-0.74%13.220.39%13.110.58%13.03-0.07%-0.36%
2019-10-1013.2013.4913.1413.380.00%0.36%2.65%30,064,500400,810,000129%13.331.71%13.171.31%13.030.81%13.040.22%-0.40%