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
2019-09-124.374.384.304.35-0.23%0.30%1.35%24,491,700106,224,00076%4.34-0.82%4.360.21%4.34-0.05%4.290.26%0.20%
2019-09-114.354.444.324.360.46%-0.30%1.85%40,445,800176,869,000130%4.370.69%4.350.58%4.340.63%4.280.47%0.18%
2019-09-104.354.384.324.34-0.46%-0.07%1.85%27,904,500121,202,00096%4.340.56%4.32-0.14%4.310.42%4.260.28%0.13%
2019-09-094.324.374.274.361.40%0.95%2.61%37,423,100161,640,000132%4.320.44%4.330.56%4.290.59%4.250.40%0.12%
2019-09-064.334.344.274.30-0.46%0.00%1.61%24,764,000106,475,00093%4.30-1.01%4.300.42%4.270.45%4.230.19%0.09%
2019-09-054.364.384.304.320.70%-0.55%2.27%54,904,000238,490,000218%4.342.07%4.291.56%4.251.26%4.220.76%0.08%
2019-09-044.234.324.214.292.39%0.80%2.34%45,064,200191,787,000208%4.261.36%4.221.13%4.200.72%4.190.22%0.01%
2019-09-034.214.244.174.19-0.48%-0.21%0.17%21,718,30091,190,000108%4.200.46%4.170.41%4.17-0.05%4.18-0.57%0.01%
2019-09-024.134.234.134.212.68%0.72%0.07%30,455,800127,293,000137%4.181.38%4.160.19%4.170.22%4.21-0.05%0.17%
2019-08-304.164.174.094.10-0.97%-0.56%-2.59%17,119,50070,590,00075%4.12-0.51%4.15-0.69%4.16-0.36%4.210.02%0.18%
2019-08-294.174.184.134.14-0.48%-0.10%-1.62%15,999,70066,297,00070%4.14-0.67%4.180.00%4.18-0.24%4.210.07%0.16%
2019-08-284.204.214.144.16-0.72%-0.29%-1.07%18,474,10077,073,00082%4.17-0.74%4.18-0.19%4.19-0.36%4.210.00%0.11%
2019-08-274.164.234.154.190.96%-0.31%-0.36%22,289,50093,683,000100%4.201.38%4.180.07%4.20-0.97%4.210.14%0.08%
2019-08-264.144.194.124.15-1.19%0.10%-1.17%17,734,80073,524,00079%4.15-1.36%4.18-0.83%4.24-0.07%4.200.07%0.02%
2019-08-234.214.234.184.20-0.24%-0.07%0.10%14,819,80062,287,00068%4.200.07%4.22-1.22%4.240.31%4.200.12%-0.04%
2019-08-224.234.244.184.21-0.47%0.24%0.45%15,906,20066,803,00073%4.20-0.80%4.270.26%4.230.28%4.190.02%-0.09%
2019-08-214.274.284.204.23-1.17%-0.09%0.95%25,646,800108,593,000116%4.23-1.85%4.260.52%4.220.26%4.190.26%-0.12%
2019-08-204.234.414.214.280.94%-0.79%2.42%42,155,000181,877,000188%4.312.74%4.242.02%4.211.35%4.181.02%-0.22%
2019-08-194.154.254.144.243.41%0.98%2.49%31,845,600133,724,000148%4.202.04%4.150.58%4.150.70%4.140.07%-0.43%
2019-08-164.134.154.094.10-0.73%-0.36%-0.82%18,305,50075,333,00089%4.120.56%4.13-0.24%4.12-0.12%4.13-0.19%-0.49%
2019-08-154.064.144.064.13-0.72%0.93%-0.29%15,199,40062,193,00074%4.09-1.80%4.140.05%4.13-0.46%4.14-0.43%-0.57%
2019-08-144.204.204.144.16-0.24%-0.17%0.00%18,315,00076,314,00088%4.170.56%4.140.24%4.150.05%4.16-0.31%-0.57%
2019-08-134.114.194.084.170.97%0.63%-0.07%20,614,50085,429,000100%4.141.62%4.13-0.39%4.150.53%4.17-0.48%-0.56%
2019-08-124.084.134.044.130.98%1.28%-1.50%13,717,10055,943,00066%4.08-1.50%4.14-0.41%4.12-0.44%4.19-0.43%-0.53%
2019-08-094.194.204.084.09-1.92%-1.21%-2.87%16,387,90067,851,00080%4.14-1.00%4.160.73%4.14-0.24%4.21-0.38%-0.50%
2019-08-084.254.264.134.17-0.48%-0.29%-1.35%21,196,30088,652,000104%4.180.75%4.13-0.07%4.15-0.46%4.23-0.35%-0.48%
2019-08-074.084.224.074.193.46%0.94%-1.23%32,677,800135,644,000166%4.152.19%4.13-0.24%4.17-0.79%4.24-0.73%-0.46%
2019-08-064.134.143.994.05-2.88%-0.30%-5.22%29,310,100119,057,000159%4.06-3.52%4.14-2.29%4.20-1.89%4.27-1.09%-0.39%
2019-08-054.204.244.174.17-0.95%-0.95%-3.47%16,824,90070,839,000102%4.210.12%4.24-0.91%4.28-0.56%4.32-0.51%-0.28%
2019-08-024.204.224.184.210.00%0.12%-3.04%17,751,80074,647,00099%4.21-1.91%4.28-1.34%4.31-0.65%4.34-1.00%-0.23%