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
2020-09-284.164.184.144.160.00%0.07%-4.63%11,220,90046,649,00045%4.160.12%4.17-1.54%4.27-1.61%4.36-0.32%-0.31%
2020-09-254.174.194.124.160.48%0.19%-4.94%14,950,50062,075,00058%4.15-0.60%4.23-1.65%4.34-1.12%4.38-0.32%-0.30%
2020-09-244.264.264.144.14-3.94%-0.89%-5.69%32,801,300137,016,000123%4.18-3.76%4.30-2.89%4.39-1.02%4.39-0.84%-0.27%
2020-09-234.424.424.294.31-1.60%-0.69%-2.64%28,077,900121,845,000111%4.34-1.54%4.43-0.96%4.43-0.38%4.43-0.47%-0.18%
2020-09-224.444.464.364.38-2.67%-0.64%-1.53%29,504,900130,064,000116%4.41-2.76%4.470.02%4.45-0.07%4.45-0.31%-0.10%
2020-09-214.554.634.484.50-1.10%-0.73%0.85%31,580,400143,151,000129%4.531.25%4.470.93%4.450.70%4.46-0.11%-0.06%
2020-09-184.394.574.374.554.12%1.63%1.86%36,863,200165,030,000145%4.482.40%4.431.07%4.420.71%4.470.05%-0.02%
2020-09-174.384.424.334.37-0.68%-0.05%-2.13%20,110,20087,913,00082%4.37-0.48%4.39-0.43%4.39-0.54%4.47-0.38%-0.04%
2020-09-164.404.424.374.40-0.23%0.16%-1.83%12,184,30053,531,00048%4.39-0.07%4.400.14%4.42-0.63%4.48-0.16%0.01%
2020-09-154.424.424.364.410.23%0.32%-1.76%15,431,90067,840,00058%4.40-0.43%4.40-0.59%4.44-0.56%4.49-0.22%-0.02%
2020-09-144.394.494.374.400.69%-0.34%-2.20%21,379,30094,400,00076%4.420.73%4.42-0.81%4.47-0.65%4.50-0.20%-0.05%
2020-09-114.424.444.354.37-1.13%-0.30%-3.06%24,725,900108,383,00083%4.38-1.88%4.46-1.04%4.50-0.33%4.51-0.07%-0.06%
2020-09-104.524.544.404.42-0.90%-1.05%-2.02%28,026,500125,191,00098%4.47-1.06%4.51-0.68%4.51-0.33%4.510.07%-0.07%
2020-09-094.534.574.444.46-2.62%-1.22%-1.06%31,260,400141,142,000116%4.52-0.57%4.540.24%4.530.00%4.510.31%-0.08%
2020-09-084.514.594.494.581.78%0.86%1.91%26,190,100118,940,00098%4.54-0.29%4.53-0.04%4.530.02%4.490.13%-0.11%
2020-09-074.544.624.474.50-0.66%-1.19%0.27%37,610,400171,276,000144%4.552.09%4.530.40%4.530.18%4.490.22%-0.15%
2020-09-044.424.534.404.530.67%1.55%1.16%21,551,30096,134,00086%4.46-1.89%4.51-0.44%4.520.22%4.48-0.09%-0.22%
2020-09-034.514.604.484.50-0.44%-1.03%0.40%28,804,200130,970,000119%4.550.73%4.530.18%4.510.54%4.480.07%-0.34%
2020-09-024.544.554.474.52-0.88%0.13%0.92%25,064,300113,128,000104%4.51-0.40%4.520.62%4.490.63%4.48-0.40%-0.50%
2020-09-014.484.564.464.562.01%0.62%1.40%29,524,100133,793,000119%4.530.18%4.500.92%4.460.34%4.50-0.51%-0.48%
2020-08-314.494.584.464.470.22%-1.19%-1.11%34,424,700155,721,000135%4.523.01%4.451.53%4.440.38%4.52-0.29%-0.44%
2020-08-284.394.464.334.461.83%1.55%-1.61%19,979,40087,749,00074%4.390.32%4.39-0.61%4.43-0.47%4.53-0.20%-0.42%
2020-08-274.374.404.364.380.69%0.05%-3.57%14,865,20065,087,00054%4.38-0.23%4.41-0.65%4.45-0.60%4.54-0.09%-0.40%
2020-08-264.444.464.334.35-2.03%-0.87%-4.31%29,507,800129,477,000105%4.39-1.88%4.44-1.05%4.47-1.48%4.550.04%-0.40%
2020-08-254.524.554.434.44-1.77%-0.72%-2.29%22,811,600102,021,00079%4.47-0.38%4.49-0.49%4.54-1.11%4.54-0.31%-0.41%
2020-08-244.514.554.434.520.67%0.69%-0.83%20,602,60092,491,00066%4.49-0.53%4.51-1.36%4.59-0.41%4.56-0.39%-0.38%
2020-08-214.524.554.474.49-0.22%-0.51%-1.88%18,522,60083,587,00053%4.51-0.40%4.57-1.19%4.610.07%4.58-1.36%-0.32%
2020-08-204.594.594.494.50-2.17%-0.68%-3.00%25,316,600114,709,00060%4.53-2.39%4.63-0.34%4.610.13%4.64-1.51%-0.12%
2020-08-194.724.724.584.60-1.71%-0.90%-2.34%32,514,900150,945,00062%4.64-0.90%4.650.65%4.601.19%4.71-0.21%0.14%
2020-08-184.694.744.634.680.00%-0.09%-0.85%36,140,800169,301,00066%4.681.58%4.621.43%4.550.31%4.72-0.09%0.18%