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:
金轮股份( 002722.SZ 深证)
板块 :专用设备制造_h   
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
2019-06-2715.4015.5515.3415.40-0.06%-0.17%-3.68%1,303,60020,109,00030%15.43-0.41%15.47-1.12%15.600.05%15.990.14%0.87%
2019-06-2615.4115.6415.3215.41-0.39%-0.52%-3.49%1,231,30019,073,00029%15.49-0.01%15.650.07%15.590.01%15.970.14%0.84%
2019-06-2515.7515.8015.3315.47-2.21%-0.14%-2.97%2,212,30034,272,00052%15.49-2.00%15.640.08%15.590.00%15.940.18%0.79%
2019-06-2415.5815.9615.4815.821.54%0.08%-0.60%3,367,50053,234,00082%15.811.56%15.620.55%15.59-3.17%15.920.11%0.76%
2019-06-2115.5515.7915.4315.580.91%0.10%-2.00%3,595,90055,970,00093%15.570.48%15.540.01%16.10-0.29%15.900.04%0.73%
2019-06-2015.2515.6315.2515.440.85%-0.33%-2.84%3,062,20047,436,00084%15.49-0.39%15.54-4.58%16.15-0.03%15.89-0.03%0.70%
2019-06-1915.7015.7815.3115.31-1.29%-1.56%-3.69%4,035,40062,759,000120%15.550.00%16.28-0.37%16.15-0.17%15.90-0.06%0.67%
2019-06-1815.7615.9915.1415.51-3.72%-0.27%-2.50%6,138,70095,469,000203%15.55-8.56%16.35-0.93%16.18-0.40%15.91-0.28%0.64%
2019-06-1717.6817.9616.0016.11-2.36%-5.27%1.00%10,295,700175,100,000451%17.016.27%16.505.66%16.245.56%15.955.23%0.67%
2019-06-1414.9416.5014.8316.5010.00%3.11%8.85%5,696,70091,165,000396%16.007.91%15.626.04%15.395.17%15.163.26%0.13%
2019-06-1314.6215.0414.6115.002.46%1.15%2.19%1,437,20021,314,000137%14.830.91%14.730.69%14.630.54%14.68-0.24%-0.24%
2019-06-1214.7314.8414.6014.64-1.41%-0.39%-0.50%1,182,60017,381,000113%14.700.27%14.630.71%14.550.36%14.71-0.30%-0.24%
2019-06-1114.4614.8514.4614.852.63%1.31%0.62%1,670,30024,483,000158%14.661.65%14.520.80%14.500.08%14.76-0.15%-0.22%
2019-06-1014.3314.4914.2914.470.98%0.35%-2.10%684,6009,872,00069%14.420.47%14.41-0.08%14.49-0.82%14.78-0.14%-0.24%
2019-06-0614.4414.5414.3014.33-0.62%-0.16%-3.18%929,90013,347,00094%14.35-0.77%14.42-0.99%14.61-0.88%14.80-0.32%-0.26%
2019-06-0514.4914.5514.4014.420.49%-0.30%-2.89%734,30010,621,00077%14.460.08%14.56-1.15%14.74-0.91%14.85-0.30%-0.22%
2019-06-0414.5814.6614.3114.35-1.58%-0.71%-3.65%763,40011,033,00080%14.45-1.86%14.73-0.96%14.88-0.66%14.89-0.33%-0.17%
2019-06-0314.9214.9314.5414.58-1.35%-0.99%-2.43%942,50013,879,000101%14.73-1.33%14.87-0.90%14.97-0.11%14.940.01%-0.11%
2019-05-3114.9615.1214.7814.78-0.67%-0.97%-1.08%1,123,20016,764,000123%14.93-0.15%15.01-0.30%14.990.13%14.94-0.24%-0.10%
2019-05-3015.0515.1814.7814.88-2.04%-0.45%-0.65%1,081,50016,165,000118%14.95-1.23%15.050.19%14.970.07%14.98-0.39%-0.10%
2019-05-2915.0415.2614.9215.191.00%0.38%1.02%1,270,20019,222,000142%15.130.46%15.020.81%14.960.28%15.04-0.27%-0.09%
2019-05-2814.9015.2014.8915.040.33%-0.16%-0.24%1,270,00019,131,000142%15.061.72%14.900.78%14.920.18%15.08-0.11%-0.12%
2019-05-2714.6715.0014.5714.992.25%1.22%-0.68%870,10012,885,00098%14.810.74%14.79-0.55%14.890.19%15.09-0.31%-0.24%
2019-05-2414.8014.8814.5814.66-0.68%-0.28%-3.17%586,5008,622,00063%14.70-0.99%14.87-0.77%14.86-0.82%15.14-0.31%-0.32%
2019-05-2314.9615.0814.7014.76-1.27%-0.59%-2.81%588,1008,732,00057%14.85-1.26%14.990.51%14.99-0.85%15.190.03%-0.39%
2019-05-2215.1515.2814.9314.95-0.93%-0.58%-1.53%670,00010,075,00060%15.04-0.10%14.91-0.63%15.12-0.57%15.180.23%-0.51%
2019-05-2114.8015.1714.8015.090.73%0.25%-0.38%706,20010,630,00061%15.052.35%15.01-0.94%15.20-0.13%15.150.29%-0.68%
2019-05-2014.9014.9814.4414.981.15%1.86%-0.81%912,60013,421,00073%14.71-2.06%15.15-1.46%15.22-0.59%15.100.07%-0.86%
除权分界线,2019年05月20日,10股派2.000元(以下数据已经复权)
2019-05-1715.3215.3914.7714.81-3.20%-1.37%-1.87%1,136,30017,289,00086%15.02-1.81%15.37-0.01%15.31-0.04%15.09-0.21%-1.06%
2019-05-1615.2015.3915.1215.300.00%0.06%1.16%955,20014,797,00074%15.290.43%15.370.51%15.320.60%15.12-0.32%-1.11%