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
2019-12-066.816.896.686.85-0.58%0.88%0.53%25,593,800173,771,00095%6.79-0.82%6.91-0.01%6.850.35%6.81-0.22%-0.20%
2019-12-056.876.986.716.891.77%0.64%0.89%33,627,500230,222,000127%6.85-2.03%6.910.55%6.830.52%6.83-0.21%-0.24%
2019-12-047.107.256.746.77-4.38%-3.12%-1.07%62,109,800433,996,000251%6.992.25%6.872.98%6.792.27%6.840.34%-0.31%
2019-12-036.417.086.367.089.94%3.60%3.81%39,418,600269,399,000180%6.836.10%6.672.93%6.640.51%6.82-0.44%-0.43%
2019-12-026.446.556.356.440.47%-0.02%-5.99%13,881,60089,415,00065%6.440.30%6.48-1.04%6.61-1.94%6.85-0.91%-0.52%
2019-11-296.516.546.366.41-1.23%-0.19%-7.28%12,934,40083,065,00057%6.42-2.12%6.55-2.06%6.74-1.29%6.91-0.73%-0.52%
2019-11-286.646.756.466.49-2.26%-1.08%-6.81%16,538,400108,510,00065%6.56-0.88%6.69-2.38%6.83-1.17%6.96-0.10%-0.61%
2019-11-276.656.756.476.64-2.21%0.32%-4.75%20,621,800136,505,00075%6.62-3.19%6.85-1.61%6.91-1.00%6.97-0.06%-0.72%
2019-11-267.057.116.626.79-3.41%-0.69%-2.65%23,266,100159,072,00087%6.84-3.68%6.96-0.94%6.98-0.82%6.980.04%-0.71%
2019-11-257.077.187.007.03-0.71%-0.96%0.83%20,434,700145,039,00080%7.101.88%7.030.53%7.04-0.21%6.970.30%-0.82%
2019-11-226.947.116.837.081.14%1.62%1.86%21,458,400149,510,00077%6.97-0.80%6.99-0.70%7.05-0.23%6.95-0.63%-0.91%
2019-11-216.947.176.827.00-0.57%-0.33%0.07%21,915,900153,919,00075%7.020.56%7.04-0.66%7.070.74%7.00-0.88%-0.82%
2019-11-207.180.000.007.04-1.40%0.80%-0.24%27,775,000193,973,00085%6.98-2.05%7.09-0.30%7.020.62%7.06-0.91%-0.71%
2019-11-197.147.257.037.140.42%0.14%0.25%21,406,100152,624,00061%7.13-0.56%7.111.53%6.970.74%7.12-1.33%-0.61%
2019-11-187.007.337.007.110.71%-0.84%-1.50%23,045,900165,250,00054%7.171.56%7.001.57%6.920.61%7.22-0.89%-0.44%
2019-11-156.777.206.737.063.07%0.00%-3.06%40,278,700284,378,00083%7.063.29%6.891.59%6.88-0.76%7.28-1.65%-0.29%
2019-11-146.696.966.616.853.01%0.22%-7.49%38,001,800259,761,00069%6.842.21%6.79-0.43%6.93-2.24%7.41-1.15%0.00%
2019-11-136.816.846.596.65-2.64%-0.55%-11.23%21,953,400146,811,00034%6.69-1.58%6.81-3.02%7.09-1.85%7.490.01%0.15%
2019-11-126.806.886.676.830.44%0.53%-8.81%22,714,100154,310,00034%6.79-1.45%7.03-2.65%7.23-2.05%7.49-1.11%0.03%
2019-11-117.087.136.756.80-5.95%-1.36%-10.22%40,395,000278,500,00055%6.89-5.99%7.22-2.32%7.38-1.64%7.57-0.57%0.06%
2019-11-087.467.477.217.23-3.08%-1.40%-5.08%34,685,600254,343,00052%7.33-0.85%7.39-1.28%7.50-1.55%7.620.25%-0.19%
2019-11-077.277.557.157.461.50%0.87%-1.82%50,442,200373,083,00077%7.40-0.26%7.48-0.89%7.62-0.57%7.600.26%-0.47%
2019-11-067.647.717.227.35-6.01%-0.88%-3.01%58,187,800431,446,00091%7.42-2.19%7.55-2.10%7.660.42%7.580.11%-0.65%
2019-11-057.418.097.107.824.13%3.15%3.30%88,340,100669,669,000147%7.58-0.60%7.71-0.47%7.63-1.03%7.570.36%-0.70%
2019-11-047.617.887.317.51-3.47%-1.53%-0.44%70,572,100538,282,000130%7.63-3.80%7.751.31%7.71-0.19%7.540.59%-0.86%
2019-11-017.988.277.607.78-1.64%-1.87%3.75%82,710,700655,761,000171%7.933.16%7.65-0.13%7.722.01%7.501.24%-1.10%
2019-10-317.007.916.907.9110.01%2.93%6.79%95,961,300737,423,000212%7.697.69%7.660.28%7.571.94%7.410.35%-1.29%
2019-10-307.207.476.807.19-4.64%0.76%-2.59%51,600,000368,216,000117%7.14-9.84%7.64-0.27%7.43-0.42%7.38-1.21%-1.40%
2019-10-297.598.247.507.540.00%-4.74%0.92%95,262,300754,044,000236%7.924.97%7.669.10%7.465.04%7.47-0.78%-1.31%
2019-10-287.547.547.547.540.00%0.00%0.13%5,119,10038,598,00012%7.548.30%7.02-0.52%7.100.30%7.53-3.04%-1.20%