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
2020-01-1771.0275.2871.0273.443.07%-0.59%4.01%5,019,800370,840,000111%73.884.39%71.24-0.55%72.361.21%70.610.85%0.73%
2020-01-1668.9971.8868.5071.253.10%0.68%1.77%4,836,100342,242,000108%70.772.42%71.63-1.01%71.490.46%70.010.59%0.70%
2020-01-1569.0070.9868.1869.11-2.25%0.02%-0.71%5,129,100354,390,000115%69.09-5.78%72.360.20%71.160.15%69.600.24%0.69%
2020-01-1479.7079.7069.3070.70-6.77%-3.59%1.82%10,133,600743,097,000260%73.33-0.16%72.222.64%71.062.50%69.442.37%0.71%
2020-01-1370.3275.8369.9975.839.99%3.25%11.79%6,443,100473,205,000208%73.447.21%70.374.37%69.323.43%67.842.14%0.50%
2020-01-1067.4569.9366.4868.943.39%0.63%3.80%5,141,700352,230,000181%68.513.14%67.421.67%67.030.77%66.420.77%0.35%
2020-01-0965.5067.1865.5066.682.11%0.39%1.17%2,605,300173,048,000100%66.420.10%66.310.10%66.510.02%65.910.07%0.34%
2020-01-0866.4367.8065.0165.30-1.28%-1.59%-0.86%2,823,400187,356,000107%66.360.41%66.24-0.54%66.500.30%65.870.22%0.41%
2020-01-0766.5066.5165.7066.150.14%0.09%0.65%1,978,200130,738,00074%66.09-0.21%66.60-0.04%66.300.64%65.72-0.19%0.45%
2020-01-0666.9366.9365.5066.06-2.16%-0.25%0.33%2,895,300191,748,00098%66.23-1.55%66.630.38%65.880.23%65.850.21%0.58%
2020-01-0367.5868.1266.6667.52-0.07%0.38%2.75%3,102,600208,699,000100%67.271.28%66.371.72%65.730.70%65.710.56%0.64%
2020-01-0265.6367.9964.5967.573.43%1.73%3.41%4,018,300266,890,000132%66.422.36%65.251.01%65.270.35%65.340.57%0.58%
2019-12-3165.0065.4664.2065.331.29%0.69%0.55%1,993,600129,355,00067%64.891.97%64.60-0.17%65.05-0.05%64.970.40%0.57%
2019-12-3064.5364.9861.8764.50-0.05%1.37%-0.33%2,442,900155,441,00077%63.63-2.72%64.70-1.33%65.08-1.11%64.720.31%0.60%
2019-12-2765.5566.5864.3564.53-1.13%-1.35%0.02%2,195,300143,596,00070%65.410.29%65.580.22%65.810.18%64.520.62%0.64%
2019-12-2665.8866.0064.6065.27-1.05%0.07%1.79%2,071,200135,088,00066%65.22-1.13%65.44-0.86%65.690.46%64.120.68%0.59%
2019-12-2565.9966.8665.1765.960.50%-0.01%3.56%2,864,600188,966,00090%65.971.36%66.010.45%65.390.72%63.690.75%0.54%
2019-12-2465.3466.5064.3065.63-0.56%0.84%3.82%3,054,200198,774,00094%65.08-2.27%65.710.57%64.930.72%63.220.57%0.50%
2019-12-2363.4068.8563.1266.001.60%-0.89%5.00%4,969,300330,933,000159%66.602.14%65.342.03%64.461.81%62.861.15%0.47%
2019-12-2062.9366.3862.9364.962.78%-0.37%4.53%4,909,500320,109,000166%65.203.65%64.042.02%63.321.93%62.140.76%0.40%
2019-12-1962.5063.2762.2663.201.06%0.47%2.48%2,301,900144,798,00081%62.900.04%62.770.59%62.120.84%61.670.03%0.25%
2019-12-1863.1163.4062.3062.54-0.84%-0.54%1.44%2,673,800168,128,00086%62.880.44%62.411.16%61.600.61%61.650.48%0.13%
2019-12-1762.9363.2561.8263.071.11%0.75%2.79%3,433,200214,925,000112%62.601.36%61.691.46%61.230.62%61.360.64%0.02%
2019-12-1660.7762.8060.7062.382.60%1.00%2.31%2,995,500185,006,00099%61.762.19%60.810.47%60.850.04%60.970.72%-0.14%
2019-12-1360.7660.9559.7560.801.18%0.60%0.44%2,645,000159,863,00084%60.440.43%60.52-0.25%60.83-0.69%60.530.14%-0.31%
2019-12-1261.7061.7059.7060.09-2.50%-0.15%-0.59%3,002,500180,690,00098%60.18-1.17%60.67-0.80%61.25-0.72%60.450.10%-0.39%
2019-12-1161.9061.9860.1361.630.74%1.21%2.06%3,293,900200,578,000114%60.89-0.08%61.16-0.98%61.700.34%60.390.35%-0.48%
2019-12-1061.2862.0060.0161.180.05%0.39%1.67%2,694,500164,214,00096%60.94-1.16%61.77-0.58%61.490.67%60.180.34%-0.59%
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%
2019-12-0662.6663.2362.2362.560.00%-0.12%4.77%2,911,500182,370,00099%62.640.86%61.591.85%60.271.01%59.71-0.73%-0.88%