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
2021-12-0818.0618.5817.9818.141.91%-0.89%0.85%149,516,5002,736,574,000137%18.304.30%17.952.54%17.750.65%17.990.29%-0.34%
2021-12-0717.5017.8417.0617.801.71%1.44%-0.76%95,707,6001,679,510,00086%17.55-1.45%17.51-0.31%17.63-0.98%17.94-0.55%-0.42%
2021-12-0617.7018.1317.4817.500.40%-1.72%-2.97%104,056,2001,852,980,00089%17.813.21%17.56-0.24%17.81-0.74%18.04-0.79%-0.44%
2021-12-0317.6017.6316.8317.43-1.08%1.02%-4.12%142,619,5002,460,760,000113%17.25-2.77%17.60-2.58%17.94-1.45%18.18-0.94%-0.40%
2021-12-0217.9118.0017.6017.62-2.54%-0.71%-3.98%93,938,2001,667,062,00076%17.75-1.21%18.07-1.26%18.20-0.31%18.35-0.52%-0.46%
2021-12-0118.2518.3917.7018.08-1.20%0.65%-1.98%98,238,3001,764,788,00076%17.96-2.52%18.30-0.55%18.260.14%18.45-0.22%-0.50%
2021-11-3018.5018.7718.0118.300.00%-0.69%-1.01%111,058,6002,046,607,00084%18.43-0.18%18.400.59%18.23-0.07%18.490.09%-0.48%
2021-11-2918.1018.8417.9718.30-1.03%-0.87%-0.92%112,540,2002,077,557,00084%18.460.84%18.291.12%18.25-0.78%18.470.01%-0.48%
2021-11-2618.1018.6617.9218.491.82%0.99%0.11%110,942,9002,031,101,00081%18.311.38%18.09-0.41%18.39-0.44%18.47-0.36%-0.45%
2021-11-2517.8318.3717.7118.161.45%0.56%-2.03%90,993,1001,643,283,00065%18.060.82%18.16-1.73%18.47-0.59%18.54-0.39%-0.36%
2021-11-2418.0018.2217.6317.90-1.38%-0.07%-3.80%123,291,4002,208,425,00085%17.91-2.75%18.48-1.24%18.58-0.47%18.61-0.50%-0.29%
2021-11-2318.9918.9918.1218.15-4.67%-1.46%-2.95%155,911,1002,871,669,000105%18.42-3.06%18.71-0.58%18.670.10%18.70-0.80%-0.20%
2021-11-2219.0719.3918.7519.040.16%0.21%1.00%153,453,2002,915,707,000103%19.001.48%18.820.96%18.650.60%18.85-0.35%-0.03%
2021-11-1918.6919.1018.4019.011.17%1.53%0.49%130,237,6002,438,613,00083%18.72-0.03%18.640.72%18.54-0.30%18.92-1.52%0.09%
2021-11-1818.3919.1218.1618.791.18%0.32%-2.18%166,803,6003,124,304,00095%18.731.36%18.510.56%18.60-0.22%19.21-0.97%0.43%
2021-11-1718.1018.7917.9918.572.31%0.50%-4.27%151,538,2002,800,087,00078%18.481.14%18.41-0.96%18.64-0.52%19.40-0.02%0.72%
2021-11-1618.3018.6517.9018.15-1.20%-0.66%-6.45%132,779,4002,425,915,00064%18.27-1.04%18.59-1.29%18.73-1.62%19.400.10%0.83%
2021-11-1519.0019.0518.1418.37-3.97%-0.49%-5.22%136,098,7002,512,504,00061%18.46-3.18%18.83-0.72%19.04-1.07%19.380.30%0.95%
2021-11-1218.8919.2818.8119.131.22%0.33%-1.00%121,551,5002,317,696,00054%19.070.37%18.96-1.20%19.25-2.02%19.320.56%1.03%
2021-11-1118.9819.4518.7118.90-1.41%-0.52%-1.65%123,102,5002,338,655,00052%19.000.66%19.19-0.75%19.65-0.93%19.220.28%1.12%
2021-11-1019.2019.3618.3319.17-2.14%1.57%0.04%186,168,0003,513,562,00072%18.87-3.80%19.34-3.16%19.830.26%19.160.46%1.41%
2021-11-0919.8020.1119.1019.591.24%-0.15%2.70%197,678,4003,878,191,00079%19.620.60%19.97-0.68%19.781.03%19.080.82%1.55%
2021-11-0819.8520.0819.1819.35-3.73%-0.78%2.27%192,466,0003,753,477,00080%19.50-4.90%20.111.15%19.581.07%18.920.90%1.57%
2021-11-0520.7920.9520.1020.10-2.24%-1.98%7.19%297,398,8006,098,406,000134%20.512.04%19.883.18%19.372.53%18.751.85%1.51%
2021-11-0418.9320.5618.7020.5610.01%2.30%11.68%302,589,7006,081,292,000149%20.106.51%19.273.36%18.891.66%18.411.89%1.29%
2021-11-0318.6819.9818.1918.69-0.32%-0.95%3.44%251,216,8004,740,245,000131%18.870.74%18.641.19%18.580.95%18.071.15%1.02%
2021-11-0218.0619.4617.6018.753.02%0.11%4.97%284,766,6005,333,791,000156%18.732.52%18.42-0.13%18.411.38%17.861.26%0.78%
2021-11-0117.9518.7717.8218.20-1.78%-0.38%3.18%227,652,8004,159,231,000137%18.270.39%18.440.61%18.161.19%17.641.12%0.54%
2021-10-2918.4018.8817.5618.53-0.86%1.82%6.23%246,901,1004,493,287,000156%18.20-2.87%18.331.24%17.951.38%17.441.45%0.39%
2021-10-2818.5019.2818.2618.690.00%-0.25%8.69%343,150,5006,429,430,000248%18.745.12%18.115.16%17.704.19%17.203.21%0.16%