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:
金通灵( 300091.SZ 深证)
板块 :普通机械制造   
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
2019-09-194.134.144.044.10-0.49%0.54%-3.80%17,753,40072,397,00067%4.08-1.55%4.13-1.90%4.21-1.93%4.26-0.09%0.60%
2019-09-184.154.194.114.12-0.24%-0.53%-3.42%14,938,20061,875,00056%4.14-0.53%4.21-1.17%4.30-0.67%4.270.09%0.66%
2019-09-174.314.314.094.13-4.62%-0.82%-3.10%29,680,700123,603,000105%4.16-3.99%4.26-2.58%4.33-0.32%4.260.26%0.74%
2019-09-164.374.404.294.33-0.46%-0.16%1.86%20,603,80089,353,00075%4.34-0.14%4.380.02%4.340.46%4.250.66%0.80%
2019-09-124.384.404.304.35-0.23%0.16%3.01%18,972,40082,390,00068%4.34-1.61%4.380.81%4.320.58%4.220.62%0.80%
2019-09-114.344.544.304.360.93%-1.22%3.88%39,420,200173,987,000139%4.411.47%4.341.66%4.301.37%4.201.16%0.86%
2019-09-104.304.474.264.320.70%-0.69%4.12%31,493,100136,988,000116%4.352.62%4.271.33%4.240.98%4.151.00%0.81%
2019-09-094.234.314.184.292.39%1.20%4.43%31,377,400133,021,000113%4.241.12%4.210.69%4.200.91%4.110.88%0.81%
2019-09-064.204.244.134.190.72%-0.05%2.90%20,117,10084,324,00075%4.19-0.24%4.190.12%4.160.73%4.070.64%0.75%
2019-09-054.214.254.164.16-0.48%-1.00%2.82%28,198,500118,477,000104%4.201.06%4.181.06%4.130.78%4.050.77%0.73%
2019-09-044.194.204.124.180.24%0.53%4.11%21,629,70089,930,00081%4.16-0.43%4.140.90%4.100.61%4.020.53%0.72%
2019-09-034.144.274.114.170.97%-0.14%4.41%32,590,800136,105,000127%4.182.35%4.101.11%4.071.02%3.990.88%0.70%
2019-09-023.944.153.924.134.56%1.23%4.32%32,167,200131,241,000127%4.081.22%4.050.67%4.031.00%3.960.82%0.70%
2019-08-304.084.133.903.95-1.99%-2.01%0.59%28,080,200113,197,000114%4.03-0.45%4.030.35%3.990.73%3.930.69%0.60%
2019-08-294.014.123.974.030.50%-0.47%3.33%32,999,500133,619,000142%4.051.45%4.011.60%3.960.97%3.901.19%0.46%
2019-08-283.994.043.964.01-0.25%0.48%4.05%23,813,50095,045,000108%3.99-0.03%3.950.89%3.920.67%3.850.65%0.23%
2019-08-273.914.083.884.023.61%0.70%4.99%34,135,800136,272,000161%3.993.99%3.921.27%3.900.96%3.831.00%0.07%
2019-08-263.783.913.743.88-0.26%1.07%2.35%21,569,30082,795,000109%3.84-0.93%3.870.00%3.860.31%3.790.29%-0.16%
2019-08-233.903.933.843.89-1.02%0.39%2.91%23,847,90092,414,000125%3.88-0.16%3.870.13%3.850.73%3.780.51%-0.29%
2019-08-223.843.943.813.933.15%1.26%4.49%25,366,80098,444,000140%3.881.49%3.860.94%3.821.49%3.760.59%-0.43%
2019-08-213.843.873.793.81-0.78%-0.37%1.90%13,686,20052,336,00079%3.82-0.96%3.830.79%3.760.43%3.740.35%-0.62%
2019-08-203.843.923.813.840.26%-0.54%3.06%24,161,40093,276,000139%3.861.85%3.802.24%3.751.05%3.730.87%-0.81%
2019-08-193.733.863.713.833.79%1.03%3.68%24,895,80094,388,000137%3.792.40%3.710.95%3.710.60%3.69-0.14%-1.10%
2019-08-163.733.753.663.69-0.54%-0.32%-0.24%16,135,00059,727,00090%3.702.15%3.680.22%3.69-0.03%3.70-0.73%-1.13%
2019-08-153.563.713.523.711.09%2.37%-0.43%20,225,50073,299,000106%3.62-2.50%3.67-1.08%3.69-0.54%3.73-1.09%-1.18%
2019-08-143.733.763.663.67-0.27%-1.26%-2.57%16,096,30059,835,00088%3.720.98%3.710.08%3.710.27%3.77-0.97%-1.11%
2019-08-133.723.733.653.68-1.87%-0.03%-3.26%12,659,70046,598,00068%3.68-1.13%3.71-0.14%3.700.49%3.80-1.30%-1.05%
2019-08-123.673.753.673.753.02%0.73%-2.70%17,265,00064,275,00090%3.720.43%3.710.49%3.68-0.81%3.85-0.95%-0.95%
2019-08-093.723.783.613.64-1.89%-1.81%-6.45%16,187,30060,005,00084%3.710.08%3.690.87%3.71-1.25%3.89-0.97%-0.90%
2019-08-083.693.743.663.710.00%0.16%-5.57%15,699,10058,144,00082%3.700.93%3.66-1.37%3.76-1.47%3.93-1.31%-0.83%