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:
金利华电( 300069.SZ 深证)
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
2022-06-2420.1720.2519.8219.93-0.75%-0.54%2.37%634,10012,707,00090%20.041.41%19.800.75%19.680.95%19.470.36%0.15%
2022-06-2319.6720.1019.2820.082.03%1.62%3.51%1,112,00021,973,000159%19.760.42%19.650.56%19.500.60%19.400.45%0.15%
2022-06-2219.2019.9518.7819.682.39%0.01%1.91%953,40018,761,000150%19.681.34%19.541.35%19.380.59%19.310.07%0.16%
2022-06-2119.8019.9018.9219.22-1.23%-1.01%-0.41%649,90012,619,000105%19.42-0.20%19.280.27%19.260.20%19.30-0.18%0.25%
2022-06-2019.2619.7419.1719.462.10%0.03%0.66%632,80012,311,000107%19.462.14%19.230.35%19.230.08%19.33-0.30%0.33%
2022-06-1719.2619.6518.6019.06-1.45%0.06%-1.71%879,90016,760,000144%19.05-1.05%19.16-0.38%19.21-0.25%19.39-0.23%0.46%
2022-06-1618.8119.5018.8019.343.04%0.46%-0.49%533,00010,261,00094%19.250.10%19.23-0.22%19.260.17%19.440.19%0.56%
2022-06-1519.4619.8118.7518.77-2.09%-2.40%-3.24%683,70013,149,000115%19.230.08%19.280.01%19.23-0.58%19.400.26%0.67%
2022-06-1419.4819.6518.9119.17-0.88%-0.24%-0.93%598,90011,509,000106%19.22-0.89%19.270.23%19.34-0.66%19.350.34%0.71%
2022-06-1319.1919.6519.0019.340.78%-0.26%0.30%557,20010,804,000101%19.390.94%19.23-0.72%19.47-0.71%19.280.51%0.75%
2022-06-1019.0119.4018.6019.191.00%-0.10%0.02%502,2009,647,00091%19.210.78%19.37-1.08%19.61-0.07%19.190.43%0.81%
2022-06-0919.3819.4518.6619.00-2.96%-0.31%-0.54%483,0009,206,00088%19.06-3.30%19.58-1.48%19.620.32%19.100.49%0.84%
2022-06-0820.0920.2819.3619.58-2.54%-0.66%3.00%668,30013,172,000125%19.71-1.37%19.880.61%19.561.03%19.010.99%0.88%
2022-06-0719.9520.3419.6920.090.30%0.54%6.73%409,3008,179,00076%19.980.04%19.761.73%19.361.27%18.820.61%0.89%
2022-06-0619.4220.2519.4220.033.14%0.27%7.06%663,10013,246,000124%19.983.66%19.422.35%19.121.84%18.711.04%0.91%
2022-06-0218.8019.4918.7919.422.26%0.77%4.88%493,8009,516,00085%19.271.20%18.971.21%18.770.96%18.520.71%0.95%
2022-06-0118.7819.4418.3518.993.21%-0.27%3.29%788,20015,009,000133%19.042.79%18.751.57%18.591.33%18.391.28%0.95%
2022-05-3118.6018.6818.3318.40-0.16%-0.67%1.36%445,4008,251,00072%18.530.18%18.460.45%18.350.28%18.150.67%0.96%
2022-05-3018.3518.6818.2418.430.60%-0.33%2.21%518,2009,582,00083%18.490.66%18.380.69%18.300.06%18.030.75%1.03%
2022-05-2718.1518.5718.1418.320.49%-0.27%2.36%520,4009,559,00082%18.370.60%18.250.16%18.29-0.08%17.901.13%1.21%
2022-05-2618.6018.6017.9618.23-0.11%-0.16%3.01%473,5008,646,00068%18.260.72%18.22-0.26%18.300.46%17.700.76%1.26%
2022-05-2517.7518.2817.7518.252.41%0.67%3.91%554,30010,049,00078%18.13-0.73%18.27-0.45%18.221.08%17.560.86%1.23%
2022-05-2418.6418.7917.8217.82-3.94%-2.42%2.33%783,20014,303,000107%18.26-1.00%18.350.69%18.021.16%17.421.12%1.20%
2022-05-2318.6018.6918.0718.550.98%0.56%7.71%464,9008,576,00066%18.450.37%18.231.99%17.821.22%17.220.78%1.07%
2022-05-2018.0818.6417.9918.371.55%-0.05%7.50%980,50018,021,000140%18.383.25%17.872.67%17.602.44%17.091.44%0.95%
2022-05-1917.1218.1417.1218.093.37%1.63%7.38%596,40010,616,00091%17.802.38%17.411.25%17.181.12%16.850.75%0.75%
2022-05-1816.9417.7516.9417.503.31%0.66%4.66%947,00016,465,000147%17.392.43%17.191.49%16.991.04%16.721.34%0.64%
2022-05-1717.0217.1316.7216.94-0.18%-0.20%2.67%508,0008,623,00081%16.97-0.59%16.940.56%16.820.67%16.501.40%0.40%
2022-05-1616.9817.3016.8116.970.41%-0.61%4.28%671,40011,464,000106%17.081.41%16.840.71%16.710.73%16.272.48%0.07%
2022-05-1316.8017.1016.5216.900.00%0.37%6.43%1,104,70018,600,000164%16.841.36%16.731.16%16.590.96%15.881.70%-0.54%