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
2020-02-183.963.973.923.95-0.50%0.18%3.57%30,593,600120,629,000103%3.940.48%3.920.51%3.900.72%3.810.98%-0.70%
2020-02-173.883.973.873.971.53%1.17%5.11%32,249,300126,539,000105%3.920.38%3.900.75%3.870.91%3.780.75%-1.03%
2020-02-143.834.003.813.912.09%0.03%4.29%40,347,700157,739,000132%3.910.83%3.881.10%3.831.16%3.75-0.56%-1.32%
2020-02-133.933.943.823.83-0.78%-1.21%1.59%33,503,900129,910,000110%3.881.39%3.831.32%3.791.12%3.77-0.40%-1.34%
2020-02-123.763.873.753.862.39%0.94%1.98%28,784,000110,071,00097%3.820.87%3.781.12%3.750.83%3.79-0.92%-1.34%
2020-02-113.763.863.733.770.27%-0.55%-1.31%30,286,300114,828,000102%3.791.55%3.741.05%3.721.09%3.82-0.83%-1.28%
2020-02-103.683.773.663.761.62%0.72%-2.39%29,195,600108,997,000101%3.731.44%3.700.49%3.680.44%3.85-1.08%-1.22%
2020-02-073.693.713.653.70-0.54%0.54%-4.98%21,396,80078,739,00075%3.68-0.16%3.680.66%3.66-2.48%3.89-1.22%-1.12%
2020-02-063.663.733.633.721.64%0.92%-5.63%26,358,10097,143,00092%3.690.05%3.660.25%3.75-1.65%3.94-1.43%-1.00%
2020-02-053.653.743.603.660.83%-0.65%-8.48%34,323,800126,462,000121%3.681.66%3.65-3.72%3.82-2.53%4.00-2.32%-0.85%
2020-02-043.473.703.463.63-0.55%0.17%-11.33%40,943,100148,361,000137%3.62-0.74%3.79-4.24%3.92-3.57%4.09-2.34%-0.59%
2020-02-033.653.673.653.65-10.10%-0.03%-12.93%32,347,600118,093,000115%3.65-11.17%3.96-5.22%4.06-3.70%4.19-2.08%-0.35%
2020-01-234.204.204.034.06-3.79%-1.22%-5.16%35,922,700147,656,000145%4.11-2.21%4.18-1.81%4.22-1.40%4.28-0.81%-0.13%
2020-01-224.224.264.164.22-0.24%0.40%-2.22%18,935,00079,588,00079%4.20-1.38%4.26-0.79%4.28-0.54%4.32-0.35%-0.02%
2020-01-214.324.324.234.23-2.08%-0.75%-2.33%23,593,700100,563,00091%4.26-0.95%4.29-0.46%4.30-0.85%4.33-0.35%0.06%
2020-01-204.324.324.284.320.23%0.40%-0.60%16,764,90072,143,00063%4.30-0.19%4.31-0.12%4.340.02%4.35-0.25%0.14%
2020-01-174.304.354.294.310.23%-0.02%-1.08%17,159,20073,966,00056%4.31-0.05%4.31-0.85%4.34-0.05%4.36-0.02%0.21%
2020-01-164.314.354.284.300.00%-0.30%-1.33%19,299,40083,232,00060%4.31-0.14%4.350.12%4.34-0.12%4.36-0.07%0.24%
2020-01-154.374.404.294.30-1.60%-0.44%-1.40%21,654,70093,526,00063%4.32-1.62%4.35-0.05%4.34-0.18%4.360.12%0.28%
2020-01-144.344.424.324.370.69%-0.46%0.32%36,087,500158,433,000102%4.392.02%4.350.44%4.35-0.05%4.360.23%0.30%
2020-01-134.304.354.264.340.46%0.86%-0.14%22,651,60097,465,00060%4.30-0.60%4.33-0.44%4.35-0.39%4.350.12%0.33%
2020-01-104.354.384.284.32-0.92%-0.21%-0.48%24,775,100107,262,00057%4.33-0.41%4.35-0.48%4.37-0.02%4.340.14%0.43%
2020-01-094.354.384.314.361.16%0.30%0.58%30,186,000131,226,00071%4.35-0.30%4.37-0.34%4.37-0.02%4.340.28%0.43%
2020-01-084.404.444.314.31-2.05%-1.15%-0.30%41,734,000181,971,000100%4.36-0.91%4.380.05%4.370.28%4.320.42%0.41%
2020-01-074.404.454.374.40-0.23%0.00%2.21%32,447,500142,773,00080%4.400.18%4.380.30%4.360.42%4.310.40%0.38%
2020-01-064.324.434.324.411.38%0.41%2.85%52,980,700232,704,000136%4.391.04%4.370.81%4.340.51%4.290.47%0.34%
2020-01-034.354.384.324.350.00%0.07%1.92%33,185,100144,240,00093%4.35-0.23%4.330.30%4.320.35%4.270.26%0.32%
2020-01-024.364.404.334.351.16%-0.16%2.18%43,978,700191,626,000131%4.361.47%4.320.37%4.310.68%4.260.43%0.32%
2019-12-314.334.354.254.30-0.92%0.14%1.44%35,324,200151,670,000113%4.29-0.35%4.310.30%4.280.52%4.240.24%0.32%
2019-12-304.254.374.244.340.00%0.72%2.62%53,335,000229,838,000176%4.310.02%4.290.80%4.250.73%4.230.57%0.36%