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
2020-09-259.959.989.869.910.00%-0.07%-3.67%15,737,400156,063,00044%9.92-0.28%9.98-0.42%10.07-0.58%10.29-0.01%-0.13%
2020-09-2410.0110.059.909.91-1.88%-0.35%-3.68%25,817,100256,748,00063%9.95-1.05%10.02-1.06%10.13-0.75%10.290.06%-0.23%
2020-09-2310.0310.159.9710.101.00%0.50%-1.78%26,960,300270,950,00063%10.05-0.03%10.13-0.65%10.20-0.53%10.28-0.07%-0.30%
2020-09-2210.1510.179.9810.00-2.44%-0.53%-2.82%39,409,500396,196,00090%10.05-2.50%10.20-1.12%10.26-0.77%10.29-0.16%-0.36%
2020-09-2110.4010.4410.2310.25-0.87%-0.59%-0.54%27,928,500287,972,00065%10.310.44%10.31-0.18%10.34-0.92%10.310.07%-0.41%
2020-09-1810.2610.3710.1510.340.58%0.72%0.40%33,544,100344,368,00076%10.27-0.83%10.33-0.42%10.430.41%10.300.10%-0.49%
2020-09-1710.3510.4810.2110.28-0.48%-0.70%-0.09%34,367,700355,781,00078%10.35-0.25%10.37-1.18%10.390.55%10.290.00%-0.58%
2020-09-1610.4110.5110.2710.33-1.05%-0.46%0.40%26,053,300270,380,00057%10.38-0.11%10.500.92%10.330.24%10.29-0.12%-0.67%
2020-09-1510.5010.5010.3210.44-0.57%0.49%1.35%30,851,400320,501,00062%10.39-1.79%10.400.78%10.310.20%10.30-0.45%-0.79%
2020-09-1410.4010.7510.3610.500.96%-0.74%1.48%78,405,800829,380,000141%10.583.59%10.321.62%10.291.03%10.35-0.69%-0.92%
2020-09-119.8210.509.8110.405.26%1.85%-0.18%72,126,300736,502,000118%10.211.69%10.160.09%10.180.16%10.42-1.08%-1.01%
2020-09-1010.2010.249.869.88-2.56%-1.60%-6.20%44,730,400449,159,00073%10.04-1.43%10.15-0.71%10.17-0.66%10.53-0.62%-0.93%
2020-09-0910.2510.3010.0910.14-2.03%-0.46%-4.33%36,939,100376,313,00062%10.19-0.40%10.220.11%10.24-0.55%10.60-0.60%-0.93%
2020-09-0810.1810.3510.0710.351.97%1.19%-2.94%39,307,300402,048,00066%10.23-0.09%10.21-0.41%10.29-1.05%10.66-0.75%-0.92%
2020-09-0710.2510.3410.1010.15-0.98%-0.85%-5.52%42,002,000429,966,00071%10.240.81%10.25-0.71%10.40-1.62%10.74-0.69%-0.92%
2020-09-0410.1010.2610.0510.25-0.10%0.94%-5.25%37,689,600382,723,00064%10.16-1.69%10.32-1.46%10.57-1.45%10.82-0.79%-0.90%
2020-09-0310.4610.4710.2110.26-1.82%-0.67%-5.91%51,974,800536,860,00089%10.33-0.82%10.48-1.87%10.73-0.79%10.90-0.92%-0.88%
2020-09-0210.5710.6010.3010.45-0.95%0.35%-5.04%66,439,500691,870,000116%10.41-1.74%10.68-1.93%10.81-1.09%11.01-1.28%-0.87%
2020-09-0110.8010.8710.4210.55-3.39%-0.45%-5.36%97,100,5001,029,098,000173%10.60-2.83%10.89-1.56%10.93-1.72%11.15-1.74%-0.84%
2020-08-3111.1511.1910.5810.92-5.29%0.12%-3.75%108,399,2001,182,350,000214%10.91-4.00%11.06-1.42%11.12-1.44%11.35-1.66%-0.77%
2020-08-2811.1011.5311.0611.534.06%1.49%-0.06%54,131,700614,974,000118%11.362.74%11.22-0.05%11.29-0.04%11.54-0.26%-0.79%
2020-08-2711.0911.1510.9511.080.45%0.20%-4.21%29,880,300330,402,00062%11.06-0.72%11.22-0.78%11.29-0.77%11.57-0.61%-0.87%
2020-08-2611.3211.3311.0111.03-2.65%-0.97%-5.22%38,128,000424,663,00075%11.14-2.78%11.31-0.86%11.38-1.07%11.64-0.51%-0.72%
2020-08-2511.4211.6111.3011.33-0.79%-1.11%-3.15%35,183,700403,099,00065%11.460.90%11.41-0.19%11.50-0.98%11.70-0.72%-0.64%
2020-08-2411.3311.4611.2411.420.79%0.57%-3.08%32,636,600370,595,00055%11.36-0.49%11.43-0.99%11.61-0.93%11.78-0.53%-0.53%
2020-08-2111.5511.6311.2811.33-0.87%-0.71%-4.36%37,889,900432,354,00060%11.41-0.88%11.55-1.49%11.72-0.15%11.85-0.60%-0.42%
2020-08-2011.4811.6711.3811.43-1.21%-0.71%-4.09%40,632,700467,762,00060%11.51-1.26%11.72-0.97%11.74-0.52%11.92-0.78%-0.32%
2020-08-1911.9111.9211.5111.57-2.85%-0.76%-3.67%56,529,200659,089,00075%11.66-2.35%11.830.18%11.80-0.19%12.01-0.95%-0.17%
2020-08-1812.0512.1211.8411.91-1.08%-0.25%-1.78%53,502,300638,816,00067%11.940.40%11.810.09%11.82-0.58%12.13-1.09%-0.01%
2020-08-1711.7512.1011.6512.040.00%1.24%-1.79%70,906,400843,253,00077%11.892.50%11.800.31%11.89-0.40%12.26-1.88%0.20%