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:
中金岭南( 000060.SZ 深证)
板块 :有色金属_h   
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
2019-07-194.474.524.464.511.81%0.24%1.46%38,533,700173,359,000206%4.500.78%4.490.29%4.480.38%4.450.09%-0.60%
2019-07-184.494.524.414.43-0.89%-0.76%-0.25%21,811,70097,371,000126%4.46-0.29%4.470.16%4.460.11%4.44-0.67%-0.67%
2019-07-174.484.504.454.47-0.22%-0.16%-0.02%11,432,90051,182,00056%4.48-0.16%4.470.25%4.460.38%4.47-0.49%-0.66%
2019-07-164.484.534.434.480.22%-0.09%-0.29%11,017,60049,401,00051%4.480.83%4.450.23%4.440.52%4.49-0.51%-0.61%
2019-07-154.434.514.364.470.90%0.52%-1.02%19,064,60084,783,00084%4.450.36%4.440.52%4.420.23%4.52-0.83%-0.54%
2019-07-124.414.454.404.430.23%-0.02%-2.72%8,429,60037,353,00034%4.43-0.36%4.420.50%4.41-0.47%4.55-0.39%-0.46%
2019-07-114.444.494.394.420.45%-0.61%-3.32%15,150,90067,370,00058%4.451.51%4.400.14%4.43-1.14%4.57-0.59%-0.44%
2019-07-104.404.414.354.400.46%0.43%-4.33%11,899,90052,139,00042%4.380.37%4.39-0.84%4.48-0.86%4.60-0.54%-0.38%
2019-07-094.384.414.334.380.23%0.34%-5.28%15,535,70067,820,00053%4.37-1.00%4.43-1.67%4.52-0.99%4.62-1.11%-0.35%
2019-07-084.524.544.334.37-3.74%-0.88%-6.54%36,274,400159,916,000108%4.41-2.17%4.51-1.70%4.56-1.70%4.68-0.93%-0.23%
2019-07-054.514.554.464.540.44%0.73%-3.81%22,718,100102,401,00071%4.51-1.47%4.58-1.12%4.64-0.60%4.72-0.63%-0.12%
2019-07-044.664.684.514.52-3.00%-1.18%-4.84%50,009,500228,731,000148%4.57-2.29%4.64-1.93%4.67-1.25%4.75-0.57%-0.04%
2019-07-034.754.764.644.66-1.27%-0.45%-2.45%22,158,400103,720,00069%4.68-1.12%4.730.02%4.73-0.38%4.780.00%0.02%
2019-07-024.774.774.714.72-1.05%-0.30%-1.19%21,023,50099,527,00066%4.73-0.38%4.73-0.30%4.75-0.75%4.780.19%0.01%
2019-07-014.754.774.724.771.71%0.38%0.04%32,671,100155,253,000100%4.751.45%4.74-0.17%4.78-0.29%4.77-0.02%-0.03%
2019-06-284.774.784.644.69-1.68%0.13%-1.66%25,782,100120,753,00080%4.68-1.95%4.75-1.43%4.80-0.54%4.77-0.15%-0.08%
2019-06-274.774.814.754.770.00%-0.15%-0.13%25,647,500122,529,00078%4.78-0.13%4.82-0.27%4.820.21%4.78-0.02%-0.09%
2019-06-264.794.824.764.77-1.65%-0.27%-0.15%24,548,900117,416,00072%4.78-1.38%4.83-0.23%4.810.29%4.78-0.27%-0.09%
2019-06-254.854.944.784.850.83%0.00%1.25%53,859,200261,214,000144%4.850.46%4.840.85%4.800.93%4.790.08%-0.04%
2019-06-244.874.874.794.81-0.21%-0.37%0.50%22,971,100110,898,00061%4.83-0.10%4.800.67%4.750.23%4.790.15%-0.03%
2019-06-214.784.894.764.821.05%-0.27%0.86%45,253,900218,715,000120%4.832.01%4.771.47%4.740.40%4.780.25%-0.03%
2019-06-204.684.804.654.772.36%0.68%0.06%36,872,600174,705,000102%4.740.92%4.700.09%4.72-0.25%4.77-0.06%-0.04%
2019-06-194.714.744.654.660.87%-0.75%-2.31%26,938,700126,465,00077%4.700.97%4.69-0.72%4.74-0.94%4.77-0.04%-0.03%
2019-06-184.734.744.594.62-2.53%-0.65%-3.19%29,471,600137,035,00085%4.65-2.13%4.73-0.96%4.78-0.62%4.77-0.25%-0.01%
2019-06-174.704.814.664.740.42%-0.23%-0.92%22,578,900107,266,00066%4.75-0.46%4.77-0.83%4.810.13%4.78-0.52%0.06%
2019-06-144.784.854.694.72-1.46%-1.11%-1.85%39,038,600186,330,000105%4.77-0.38%4.81-0.31%4.810.10%4.81-0.25%0.21%
2019-06-134.804.834.754.79-0.83%-0.02%-0.64%35,242,100168,860,00088%4.79-1.24%4.830.25%4.800.06%4.820.00%0.28%
2019-06-124.804.954.754.83-1.02%-0.43%0.19%65,340,400316,964,000167%4.850.48%4.820.99%4.800.76%4.820.23%0.30%
2019-06-114.744.904.714.882.95%1.08%1.46%50,837,600245,447,000144%4.832.40%4.770.95%4.760.44%4.810.25%0.30%
2019-06-104.664.774.634.740.00%0.53%-1.21%27,302,000128,739,00079%4.720.11%4.73-0.09%4.74-1.56%4.800.10%0.29%