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:
金风科技( 002202.SZ 深证)
板块 :电力设备   
所属成分指数: 沪深300
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
2022-06-2413.8314.4113.7914.242.89%0.38%6.29%96,383,5001,367,270,000123%14.193.69%13.921.45%13.841.77%13.401.19%0.75%
2022-06-2313.6513.8613.4013.841.02%1.16%4.54%67,920,800929,237,00089%13.68-0.77%13.72-0.29%13.600.85%13.240.68%0.66%
2022-06-2213.7113.9813.6013.700.07%-0.63%4.18%68,305,400941,739,00094%13.790.62%13.761.63%13.481.13%13.150.84%0.62%
2022-06-2113.9513.9513.5413.69-1.72%-0.09%4.98%85,999,1001,178,371,000121%13.70-0.60%13.541.39%13.331.35%13.040.84%0.56%
2022-06-2013.3714.1413.3413.935.29%1.06%7.72%149,401,6002,059,390,000225%13.785.17%13.363.46%13.152.61%12.931.82%0.51%
2022-06-1712.4813.3012.4813.234.67%0.95%4.17%114,216,3001,496,900,000188%13.112.91%12.911.99%12.821.28%12.700.78%0.38%
2022-06-1612.6312.8912.6012.640.24%-0.75%0.29%57,026,400726,308,00098%12.740.14%12.66-0.08%12.660.47%12.600.27%0.35%
2022-06-1512.6612.8812.5612.61-0.86%-0.85%0.33%65,590,900834,186,000117%12.721.72%12.670.47%12.600.50%12.570.38%0.36%
2022-06-1412.5512.7512.2712.72-0.78%1.74%1.59%55,596,100695,131,00098%12.50-2.00%12.610.21%12.54-0.22%12.520.18%0.37%
2022-06-1312.5812.9412.5212.821.26%0.49%2.58%63,850,500814,579,000121%12.761.71%12.581.04%12.560.14%12.500.50%0.37%
2022-06-1012.1812.6712.1712.663.09%0.92%1.80%56,496,400708,663,000111%12.541.42%12.45-0.25%12.55-0.01%12.440.28%0.35%
2022-06-0912.5012.5712.1712.28-1.68%-0.72%-0.98%42,594,900526,840,00083%12.37-0.45%12.48-0.85%12.550.04%12.400.32%0.36%
2022-06-0812.5912.6312.2112.49-0.72%0.52%1.04%53,038,900659,022,000105%12.43-1.76%12.59-0.23%12.540.26%12.360.24%0.35%
2022-06-0712.7512.8712.5012.58-1.33%-0.54%2.01%49,243,500622,817,00098%12.65-0.25%12.620.60%12.510.59%12.330.34%0.40%
2022-06-0612.6512.8512.5012.750.95%0.55%3.74%66,772,200846,646,000136%12.681.05%12.551.14%12.440.97%12.290.45%0.42%
2022-06-0212.2912.7112.2212.632.77%0.65%3.23%75,607,100948,725,000154%12.552.12%12.401.35%12.320.85%12.240.58%0.48%
2022-06-0112.2612.4312.1712.29-0.57%0.02%1.03%35,468,700435,810,00069%12.29-0.11%12.240.42%12.210.57%12.170.30%0.54%
2022-05-3112.3312.4412.1112.362.66%0.49%1.90%65,225,400802,293,000129%12.302.30%12.190.41%12.140.34%12.130.50%0.56%
2022-05-3012.0412.1211.9412.040.00%0.13%-0.24%26,517,500318,839,00055%12.02-0.76%12.140.41%12.10-0.19%12.070.22%0.58%
2022-05-2712.2612.3111.9212.04-1.55%-0.63%-0.02%40,271,600487,920,00084%12.12-0.81%12.09-0.17%12.12-0.30%12.040.27%0.66%
2022-05-2612.0812.3711.9612.231.24%0.12%1.82%51,840,100633,219,000111%12.222.54%12.110.13%12.160.24%12.010.40%0.74%
2022-05-2511.7812.0811.7012.081.85%1.40%0.98%43,038,000512,732,00094%11.91-2.04%12.09-0.93%12.130.11%11.960.20%0.77%
2022-05-2412.2712.4311.8511.86-3.34%-2.48%-0.66%60,518,100735,951,000130%12.16-0.20%12.210.29%12.120.64%11.940.79%0.83%
2022-05-2312.3012.3012.0712.27-0.41%0.70%3.59%40,369,200491,898,00088%12.19-0.67%12.170.70%12.040.64%11.850.54%0.77%
2022-05-2012.2612.4312.1212.320.49%0.43%4.57%62,254,600763,665,000144%12.271.41%12.091.47%11.961.12%11.781.03%0.66%
2022-05-1911.5312.4511.5012.264.25%1.35%5.13%86,293,1001,043,851,000217%12.103.16%11.912.29%11.831.48%11.661.21%0.50%
2022-05-1811.7811.8711.6211.76-0.08%0.28%2.06%32,803,200384,686,00091%11.730.78%11.650.20%11.66-0.12%11.520.50%0.35%
2022-05-1711.5111.7711.4611.772.17%1.15%2.65%35,221,800409,849,00096%11.640.65%11.62-0.17%11.670.57%11.470.64%0.20%
2022-05-1611.6811.7511.4511.52-1.20%-0.35%1.11%27,021,500312,399,00072%11.56-0.87%11.64-0.53%11.610.36%11.391.06%0.01%
2022-05-1311.7511.8411.5311.660.00%-0.02%3.43%32,210,900375,635,00081%11.66-0.22%11.710.88%11.570.74%11.270.99%-0.26%