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
2019-09-1215.0115.0314.8314.920.34%0.01%0.98%820,70012,244,00062%14.92-0.36%14.97-0.17%14.960.25%14.780.18%0.30%
2019-09-1115.1015.1614.8614.87-1.00%-0.69%0.82%1,263,20018,914,00098%14.97-0.23%15.000.20%14.930.47%14.750.27%0.32%
2019-09-1015.0215.1014.9115.020.13%0.09%2.11%1,220,00018,309,000101%15.010.00%14.970.48%14.860.51%14.710.37%0.30%
2019-09-0915.0715.0814.9515.000.40%-0.05%2.35%1,706,10025,603,000145%15.010.73%14.900.83%14.780.67%14.660.58%0.28%
2019-09-0614.8715.1614.7514.940.61%0.28%2.53%1,748,40026,050,000163%14.900.70%14.770.81%14.680.70%14.570.48%0.22%
2019-09-0514.6514.8614.6514.851.43%0.36%2.39%1,983,50029,347,000207%14.801.23%14.660.97%14.580.72%14.500.53%0.17%
2019-09-0414.4914.7514.4314.640.83%0.16%1.48%1,688,10024,675,000198%14.621.01%14.520.80%14.480.50%14.430.33%0.12%
2019-09-0314.4514.5814.3514.520.69%0.34%0.99%1,162,30016,820,000157%14.470.68%14.400.22%14.400.16%14.380.09%0.09%
2019-09-0214.2314.4614.1814.421.55%0.32%0.38%850,20012,221,000118%14.370.38%14.37-0.04%14.380.27%14.370.08%0.10%
2019-08-3014.4814.5414.1114.20-1.25%-0.83%-1.07%756,20010,828,000100%14.32-0.69%14.37-0.22%14.34-0.09%14.350.13%0.04%
2019-08-2914.4114.4914.3614.380.00%-0.27%0.31%603,5008,702,00082%14.420.13%14.410.53%14.36-0.01%14.340.35%-0.02%
2019-08-2814.3514.4914.3314.38-0.28%-0.14%0.67%568,9008,192,00074%14.400.01%14.330.04%14.360.05%14.290.06%-0.13%
2019-08-2714.2814.5414.2014.421.69%0.15%1.00%899,30012,948,000120%14.401.57%14.32-0.01%14.35-0.01%14.280.15%-0.21%
2019-08-2614.1014.3114.0114.18-1.25%0.03%-0.53%668,9009,482,00093%14.18-1.44%14.33-0.42%14.35-0.10%14.26-0.05%-0.27%
2019-08-2314.4614.4614.3214.36-0.62%-0.16%0.68%564,9008,125,00082%14.38-0.17%14.39-0.04%14.360.32%14.260.03%-0.30%
2019-08-2214.3514.4614.3414.450.77%0.29%1.34%836,70012,055,000122%14.410.36%14.390.33%14.320.65%14.260.07%-0.34%
2019-08-2114.4014.4114.3114.34-0.14%-0.12%0.64%530,6007,618,00081%14.36-0.31%14.350.44%14.230.07%14.250.01%-0.40%
2019-08-2014.3514.4614.3514.36-0.21%-0.28%0.79%926,90013,348,000142%14.400.75%14.281.03%14.220.37%14.250.13%-0.42%
2019-08-1914.1914.3914.1314.392.20%0.67%1.13%1,123,10016,054,000169%14.291.41%14.140.37%14.160.26%14.23-0.47%-0.46%
2019-08-1614.0614.2014.0114.080.14%-0.11%-1.51%649,4009,154,00095%14.100.90%14.09-0.15%14.13-0.34%14.30-0.49%-0.42%
2019-08-1514.0014.0813.8814.06-1.13%0.64%-2.13%902,00012,602,000119%13.97-2.28%14.11-0.96%14.18-0.81%14.37-0.73%-0.41%
2019-08-1414.2814.3714.2114.220.28%-0.54%-1.74%451,5006,455,00061%14.300.81%14.24-0.13%14.29-0.07%14.47-0.77%-0.33%
2019-08-1314.2814.2914.1314.18-1.18%-0.01%-2.77%470,1006,667,00054%14.18-0.46%14.26-0.44%14.30-0.04%14.58-0.46%-0.26%
2019-08-1214.2414.3514.1514.351.13%0.72%-2.05%486,8006,936,00053%14.25-0.65%14.32-0.21%14.31-0.85%14.65-0.33%-0.21%
2019-08-0914.3514.4714.1814.19-1.11%-1.05%-3.46%544,6007,810,00058%14.34-0.30%14.350.30%14.43-0.39%14.70-0.41%-0.18%
2019-08-0814.2714.4414.2514.350.49%-0.24%-2.78%463,1006,661,00046%14.380.29%14.31-1.00%14.49-0.52%14.76-0.51%-0.13%
2019-08-0714.4214.4314.2814.280.14%-0.43%-3.74%538,2007,719,00045%14.340.55%14.46-0.47%14.56-0.96%14.84-0.16%-0.06%
2019-08-0614.4814.4814.0414.26-2.66%-0.02%-4.02%1,039,40014,825,00082%14.26-2.83%14.52-1.15%14.70-0.89%14.86-0.32%-0.04%
2019-08-0514.5614.9314.4314.650.62%-0.19%-1.72%1,167,90017,142,00099%14.680.58%14.69-0.95%14.84-0.36%14.91-0.01%0.00%
2019-08-0214.6414.7314.5114.560.00%-0.23%-2.33%1,279,80018,676,000106%14.59-1.81%14.83-1.01%14.89-0.73%14.91-0.37%-0.01%