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:
京威股份( 002662.SZ 深证)
板块 :汽车制造   
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
2020-09-304.054.073.963.98-1.73%-0.62%-6.53%19,459,50077,938,00054%4.01-0.99%4.04-0.91%4.09-1.87%4.26-0.21%0.13%
2020-09-294.064.104.004.051.00%0.12%-5.09%15,722,90063,596,00042%4.05-0.54%4.07-1.14%4.17-1.93%4.27-0.02%0.02%
2020-09-284.094.154.004.01-1.47%-1.40%-6.04%17,038,80069,294,00042%4.07-0.83%4.12-2.04%4.25-1.00%4.270.19%-0.14%
2020-09-254.114.224.014.07-0.25%-0.76%-4.46%21,322,20087,440,00050%4.10-1.44%4.21-2.12%4.29-0.81%4.260.38%-0.27%
2020-09-244.264.264.074.08-5.56%-1.95%-3.86%34,458,700143,389,00079%4.16-3.64%4.30-1.38%4.33-0.23%4.24-0.07%-0.38%
2020-09-234.414.414.264.32-1.82%0.05%1.72%35,059,600151,370,00082%4.32-1.21%4.36-0.18%4.340.32%4.250.19%-0.47%
2020-09-224.284.524.214.401.15%0.66%3.80%56,183,300245,562,000132%4.37-0.09%4.370.88%4.320.96%4.240.55%-0.52%
2020-09-214.384.494.314.35-1.14%-0.57%3.18%40,052,900175,229,00099%4.380.48%4.331.00%4.281.16%4.220.33%-0.60%
2020-09-184.254.444.204.402.80%1.06%4.71%58,735,100255,758,000145%4.352.66%4.291.59%4.231.95%4.200.57%-0.75%
2020-09-174.184.304.104.282.64%0.92%2.44%38,936,600165,134,00099%4.240.86%4.221.18%4.150.17%4.18-0.62%-0.92%
2020-09-164.284.284.164.17-1.88%-0.83%-0.81%29,490,500124,013,00069%4.21-0.07%4.171.34%4.15-0.15%4.20-1.29%-0.93%
2020-09-154.054.354.034.255.46%1.00%-0.21%54,926,200231,109,000117%4.213.29%4.110.32%4.150.24%4.26-1.64%-1.12%
2020-09-144.104.174.014.03-1.47%-1.08%-6.93%33,340,200135,843,00064%4.071.17%4.10-1.11%4.14-0.67%4.33-1.07%-0.99%
2020-09-114.114.163.864.09-1.45%1.56%-6.56%44,430,900178,911,00077%4.03-4.23%4.15-1.31%4.17-0.88%4.38-0.73%-0.84%
2020-09-104.264.294.134.15-1.19%-1.31%-5.87%40,049,600168,402,00070%4.21-0.40%4.20-0.19%4.21-1.20%4.41-0.99%-0.68%
2020-09-094.144.334.114.20-0.94%-0.52%-5.68%40,577,000171,329,00065%4.221.03%4.210.21%4.26-2.18%4.45-0.29%-0.58%
2020-09-084.204.284.104.241.19%1.46%-5.06%38,423,600160,559,00056%4.18-1.21%4.20-2.05%4.35-2.40%4.47-0.29%-0.50%
2020-09-074.224.304.154.19-0.95%-0.95%-6.45%38,820,100164,196,00051%4.230.88%4.29-2.92%4.46-1.04%4.48-1.13%-0.48%
2020-09-044.144.254.084.23-1.86%0.88%-6.62%36,536,500153,206,00043%4.19-4.20%4.42-2.79%4.51-0.35%4.53-1.16%-0.33%
2020-09-034.504.514.304.31-5.90%-1.53%-5.96%65,506,000286,733,00069%4.38-4.27%4.55-1.11%4.52-1.03%4.58-0.67%-0.15%
2020-09-024.644.684.514.58-2.76%0.17%-0.74%70,221,700321,047,00071%4.57-1.91%4.601.01%4.570.66%4.61-3.19%0.00%
2020-09-014.504.754.504.713.29%1.05%-1.17%78,692,000366,798,00064%4.662.46%4.550.33%4.541.02%4.77-0.40%1.00%
2020-08-314.424.644.404.562.47%0.24%-4.70%73,611,300334,846,00057%4.553.20%4.540.89%4.49-1.21%4.790.44%1.34%
2020-08-284.524.564.354.45-1.55%0.95%-6.59%61,061,700269,153,00043%4.41-4.44%4.50-0.04%4.55-1.60%4.760.89%1.55%
2020-08-274.474.814.474.520.89%-2.02%-4.28%85,752,100395,597,00059%4.613.90%4.50-1.34%4.62-0.41%4.720.02%1.73%
2020-08-264.364.594.274.482.52%0.90%-5.10%86,919,000385,922,00059%4.44-0.25%4.56-2.34%4.64-4.78%4.720.49%2.06%
2020-08-254.624.684.354.37-7.02%-1.82%-6.98%108,880,000484,593,00075%4.45-6.53%4.67-1.39%4.87-1.28%4.70-0.13%2.11%
2020-08-244.804.904.614.70-5.05%-1.30%-0.09%106,896,700509,058,00084%4.760.23%4.73-4.81%4.941.19%4.700.43%2.15%
2020-08-214.725.064.504.956.68%4.19%5.68%158,313,800752,191,000134%4.751.26%4.97-1.07%4.881.92%4.680.67%2.14%
2020-08-204.644.884.644.640.00%-1.11%-0.28%148,916,900698,691,000141%4.69-10.39%5.031.17%4.790.04%4.650.76%2.09%