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:
金溢科技( 002869.SZ 深证)
板块 :次新股   
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
2019-12-0963.1363.3560.8261.15-2.25%-0.83%1.97%2,960,700182,554,000105%61.66-1.56%62.130.88%61.081.34%59.970.44%-0.71%
2019-12-0662.6663.2362.2362.560.16%-0.12%4.77%2,911,500182,370,00099%62.640.86%61.591.85%60.271.01%59.71-0.73%-0.88%
2019-12-0559.2863.4759.2662.465.76%0.57%3.84%4,997,000310,347,000159%62.115.31%60.463.49%59.671.87%60.15-1.18%-0.86%
2019-12-0458.5659.6758.0859.060.31%0.14%-2.97%2,172,700128,134,00064%58.980.33%58.420.11%58.580.06%60.87-0.68%-0.77%
2019-12-0357.0159.4657.0158.881.66%0.17%-3.92%2,960,500174,028,00085%58.781.72%58.36-0.01%58.54-0.09%61.28-0.93%-0.79%
2019-12-0259.0059.6755.0757.92-1.63%0.23%-6.37%3,551,900205,259,00098%57.79-1.78%58.37-0.84%58.59-0.76%61.86-0.97%-0.79%
2019-11-2959.2159.4957.8058.88-0.41%0.07%-5.73%1,649,40097,044,00047%58.84-0.35%58.86-0.09%59.04-2.54%62.46-0.66%-0.81%
2019-11-2858.6859.5558.5059.120.29%0.14%-5.98%1,885,400111,314,00052%59.040.50%58.91-0.28%60.58-2.64%62.88-0.81%-0.83%
2019-11-2758.5159.3657.6058.950.99%0.34%-7.00%2,576,600151,373,00066%58.75-0.37%59.08-3.44%62.23-1.17%63.39-0.71%-0.82%
2019-11-2658.6160.3658.0058.370.90%-1.02%-8.57%3,223,100190,062,00083%58.97-0.61%61.18-3.71%62.96-1.43%63.84-0.82%-0.79%
2019-11-2563.0263.0557.3057.85-7.93%-2.50%-10.13%4,709,100279,402,000120%59.33-8.07%63.54-2.74%63.88-1.82%64.37-1.33%-0.76%
2019-11-2266.1966.5562.5562.83-5.09%-2.65%-3.69%4,717,500304,469,000131%64.54-2.73%65.33-0.22%65.06-0.26%65.24-0.54%-0.78%
2019-11-2164.1368.0863.5366.203.29%-0.23%0.93%5,370,900356,365,000162%66.352.63%65.481.46%65.230.39%65.59-0.25%-0.76%
2019-11-2065.580.000.0064.09-1.85%-0.87%-2.53%2,539,300164,168,00079%64.65-0.13%64.53-0.28%64.98-0.09%65.76-0.87%-0.76%
2019-11-1964.0065.9463.6965.301.73%0.87%-1.56%3,506,000226,959,000103%64.731.00%64.72-0.69%65.04-0.03%66.34-0.97%-0.73%
2019-11-1864.3664.9963.6064.19-0.05%0.15%-4.17%2,316,400148,467,00066%64.09-1.66%65.17-0.33%65.06-0.56%66.98-1.10%-0.64%
2019-11-1566.1366.2364.0164.22-2.50%-1.47%-5.18%2,974,100193,841,00079%65.18-0.99%65.380.20%65.42-0.80%67.73-0.94%-0.51%
2019-11-1464.8066.4564.1365.871.56%0.07%-3.66%3,719,600244,848,00089%65.831.28%65.25-0.16%65.95-0.78%68.37-0.67%-0.41%
2019-11-1364.4765.7763.9264.860.03%-0.21%-5.77%2,675,100173,872,00059%65.000.27%65.35-1.34%66.47-1.46%68.83-0.43%-0.33%
2019-11-1264.9865.7363.3364.840.28%0.03%-6.21%3,388,400219,632,00071%64.82-1.79%66.24-1.71%67.45-1.62%69.13-0.49%-0.32%
2019-11-1168.2468.3064.5264.66-5.05%-2.03%-6.93%4,256,700280,931,00082%66.00-3.42%67.39-2.26%68.56-1.74%69.47-1.57%-0.32%
2019-11-0868.6068.9567.8668.10-0.06%-0.34%-3.52%2,784,700190,283,00049%68.33-0.09%68.95-0.91%69.77-0.52%70.58-0.27%-0.11%
2019-11-0768.6869.6067.7068.14-1.13%-0.37%-3.72%3,283,700224,586,00054%68.39-2.05%69.58-1.21%70.14-0.29%70.78-0.26%-0.01%
2019-11-0670.1670.9068.6368.92-1.80%-1.30%-2.87%4,007,500279,825,00064%69.83-0.65%70.43-0.22%70.340.11%70.96-0.59%0.14%
2019-11-0570.6471.2569.4470.18-0.74%-0.15%-1.68%4,080,200286,764,00060%70.28-1.04%70.580.16%70.260.35%71.38-0.10%0.37%
2019-11-0471.5472.1370.1170.70-1.19%-0.45%-1.06%5,046,400358,383,00072%71.020.83%70.470.62%70.02-1.42%71.450.28%0.52%
2019-11-0169.1372.0068.3971.554.62%1.58%0.42%6,628,100466,862,00095%70.440.55%70.040.61%71.03-0.23%71.250.06%0.57%
2019-10-3170.0071.4868.3868.39-1.85%-2.38%-3.97%5,958,700417,430,00087%70.050.85%69.61-2.59%71.19-0.30%71.210.05%0.68%
2019-10-3067.7470.2767.7469.680.88%0.32%-2.10%4,760,500330,670,00067%69.460.11%71.46-0.48%71.41-1.00%71.18-0.32%0.92%
2019-10-2972.5572.5567.1269.070.00%-0.45%-3.27%8,445,100585,960,000111%69.39-6.71%71.81-1.08%72.13-0.65%71.41-0.51%1.18%