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:
金冠股份( 300510.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
2020-07-094.704.854.674.852.54%1.55%5.69%26,487,600126,508,000206%4.781.81%4.721.38%4.671.41%4.591.44%-0.09%
2020-07-084.664.774.604.731.72%0.83%4.55%19,623,10092,051,000170%4.690.45%4.651.13%4.601.10%4.520.71%-0.27%
2020-07-074.654.734.594.650.43%-0.43%3.52%20,507,00095,768,000186%4.671.61%4.601.77%4.551.56%4.490.63%-0.36%
2020-07-064.524.654.514.632.89%0.74%3.72%18,215,60083,717,000176%4.602.77%4.522.01%4.481.47%4.460.27%-0.43%
2020-07-034.464.514.444.501.35%0.63%1.08%10,022,00044,821,000100%4.471.09%4.430.70%4.420.62%4.45-0.80%-0.50%
2020-07-024.394.454.384.440.91%0.36%-1.07%8,719,50038,578,00076%4.420.84%4.400.23%4.390.34%4.49-1.19%-0.47%
2020-07-014.414.424.374.400.00%0.30%-3.13%7,020,50030,796,00049%4.39-0.11%4.390.25%4.38-0.77%4.54-0.83%-0.39%
2020-06-304.404.424.354.400.69%0.18%-3.93%7,763,80034,096,00048%4.39-0.14%4.380.25%4.41-0.77%4.58-0.65%-0.35%
2020-06-294.354.454.334.370.23%-0.64%-5.21%7,344,00032,297,00039%4.400.99%4.37-1.09%4.45-0.65%4.61-0.26%-0.30%
2020-06-244.334.384.324.360.46%0.11%-5.67%7,731,50033,671,00039%4.36-0.18%4.42-1.21%4.47-1.41%4.62-0.19%-0.30%
2020-06-234.454.454.344.34-2.47%-0.53%-6.28%12,208,10053,270,00060%4.36-2.92%4.47-1.32%4.54-1.67%4.63-0.37%-0.34%
2020-06-224.554.584.444.45-2.41%-0.98%-4.26%14,935,60067,128,00078%4.49-1.34%4.53-1.46%4.62-0.97%4.65-0.24%-0.36%
2020-06-194.564.614.504.560.22%0.11%-2.12%11,999,00054,650,00064%4.560.00%4.60-1.14%4.66-0.49%4.66-0.09%-0.42%
2020-06-184.604.604.524.55-1.52%-0.11%-2.42%12,536,60057,104,00066%4.56-2.04%4.65-0.87%4.68-0.21%4.66-0.43%-0.55%
2020-06-174.774.774.584.62-3.35%-0.65%-1.35%21,401,50099,514,000112%4.65-0.81%4.69-0.34%4.690.09%4.68-0.43%-0.61%
2020-06-164.824.824.644.780.21%1.96%1.64%34,793,300163,122,000190%4.69-1.06%4.710.00%4.690.11%4.70-0.40%-0.57%
2020-06-154.744.824.644.770.00%0.68%1.02%23,712,700112,349,000148%4.740.57%4.710.84%4.680.56%4.72-0.40%-0.54%
2020-06-124.524.844.494.773.47%1.25%0.61%30,289,600142,697,000189%4.711.31%4.671.00%4.660.74%4.74-0.19%-0.51%
2020-06-114.604.724.514.610.44%-0.86%-2.95%13,167,50061,225,00091%4.651.13%4.620.28%4.62-0.86%4.75-0.23%-0.50%
2020-06-104.614.654.534.59-0.43%-0.17%-3.59%13,846,60063,668,00088%4.60-0.58%4.61-0.30%4.66-1.31%4.76-0.61%-0.49%
2020-06-094.654.684.594.61-0.22%-0.32%-3.76%7,815,60036,147,00049%4.630.15%4.63-1.43%4.73-0.90%4.79-0.64%-0.38%
2020-06-084.664.684.574.620.00%0.04%-4.17%11,305,00052,210,00065%4.62-0.26%4.69-1.62%4.77-1.02%4.82-0.74%-0.27%
2020-06-054.764.774.574.62-2.74%-0.22%-4.88%16,031,50074,224,00090%4.63-3.54%4.77-1.83%4.82-0.62%4.86-1.42%-0.13%
2020-06-044.934.944.694.75-4.04%-1.04%-3.59%16,729,80080,304,00091%4.80-1.86%4.86-0.57%4.850.25%4.93-1.01%0.14%
2020-06-034.955.014.844.950.00%1.21%-0.54%14,050,90068,718,00070%4.89-0.12%4.890.70%4.84-0.06%4.98-0.08%0.40%
2020-06-024.914.954.844.951.43%1.08%-0.62%13,344,10065,343,00065%4.900.43%4.850.89%4.84-0.45%4.98-0.04%0.50%
2020-06-014.685.084.684.884.05%0.08%-2.07%21,902,300106,792,000107%4.882.27%4.810.02%4.86-0.67%4.98-0.10%0.58%
2020-05-294.824.874.664.69-3.30%-1.64%-5.97%13,146,50062,687,00064%4.770.00%4.81-1.40%4.89-1.92%4.99-0.12%0.70%
2020-05-284.934.984.564.85-2.02%1.72%-2.88%23,244,900110,842,000105%4.77-2.77%4.88-2.19%4.99-1.91%4.99-0.14%0.87%
2020-05-274.995.034.834.950.00%0.94%-1.02%15,207,10074,576,00072%4.90-1.57%4.99-2.20%5.09-0.08%5.000.50%0.88%