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:
*ST金洲( 000587.SZ 深证)
板块 :木材、家具   
所属成分指数: 中证500
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
2021-04-221.691.711.681.700.00%0.24%-1.28%2,763,7004,687,00043%1.70-0.41%1.70-0.87%1.72-0.35%1.720.18%0.38%
2021-04-211.701.741.671.700.00%-0.18%-1.11%3,819,2006,504,00057%1.70-0.29%1.72-0.64%1.73-0.35%1.720.18%0.38%
2021-04-201.731.741.691.70-2.30%-0.47%-0.93%4,047,5006,915,00058%1.71-1.78%1.73-0.29%1.730.23%1.72-0.12%0.38%
2021-04-191.731.771.721.740.00%0.06%1.28%4,349,9007,564,00063%1.74-0.17%1.730.00%1.73-0.06%1.720.23%0.43%
2021-04-161.771.771.721.740.58%-0.11%1.52%3,457,3006,021,00046%1.740.75%1.730.58%1.730.29%1.71-0.70%0.45%
2021-04-151.671.781.671.73-0.57%0.06%0.23%9,131,00015,786,000102%1.73-0.52%1.72-0.17%1.720.47%1.730.00%0.64%
2021-04-141.731.781.711.740.58%0.12%0.81%5,256,5009,138,00055%1.741.46%1.730.47%1.720.47%1.730.64%0.65%
2021-04-131.711.751.671.73-1.14%0.99%0.87%11,662,50019,978,000115%1.71-1.21%1.720.47%1.71-0.06%1.721.36%0.48%
2021-04-121.661.751.651.754.79%0.92%3.43%14,939,70025,900,000144%1.733.77%1.712.09%1.710.95%1.691.81%0.26%
2021-04-091.661.701.651.670.00%-0.06%0.48%3,130,5005,232,00029%1.67-0.30%1.68-1.00%1.69-2.14%1.660.24%-0.07%
2021-04-081.681.731.641.67-0.60%-0.36%0.72%6,109,00010,239,00056%1.68-0.18%1.69-0.41%1.73-0.35%1.660.12%-0.17%
2021-04-071.721.731.661.68-2.33%0.06%1.45%6,600,30011,082,00061%1.68-3.17%1.70-2.80%1.740.87%1.660.18%-0.22%
2021-04-061.671.781.661.721.18%-0.81%4.05%4,964,8008,607,00047%1.732.18%1.750.29%1.722.14%1.650.43%-0.24%
2021-04-021.731.731.671.70-3.41%0.18%3.28%10,651,10018,077,00097%1.70-4.98%1.741.10%1.682.06%1.650.43%-0.37%
2021-04-011.781.811.751.762.33%-1.46%7.38%16,944,10030,255,000157%1.793.30%1.735.18%1.652.61%1.641.24%-0.43%
2021-03-311.741.741.671.723.61%-0.52%6.24%14,284,40024,702,000136%1.735.94%1.644.53%1.611.84%1.620.06%-0.47%
2021-03-301.541.661.541.665.06%1.72%2.60%11,769,40019,202,000108%1.633.95%1.571.03%1.580.25%1.62-1.10%-0.38%
2021-03-291.501.581.491.585.33%0.64%-3.42%16,681,10026,191,000141%1.573.49%1.55-0.51%1.58-0.57%1.64-0.79%-0.14%
2021-03-261.581.581.501.50-5.06%-1.12%-9.04%14,375,40021,808,000128%1.52-4.77%1.56-3.64%1.58-2.34%1.65-1.49%0.03%
2021-03-251.621.631.571.58-3.07%-0.82%-5.62%6,217,5009,906,00060%1.59-2.33%1.62-0.31%1.62-0.67%1.67-0.77%0.37%
2021-03-241.641.661.611.63-0.61%-0.06%-3.38%6,134,70010,003,00057%1.63-0.25%1.630.00%1.63-1.51%1.69-0.35%0.52%
2021-03-231.621.651.611.641.86%0.31%-3.13%7,277,40011,900,00063%1.641.36%1.63-0.49%1.66-1.66%1.690.00%0.73%
2021-03-221.611.651.571.610.00%-0.19%-4.90%8,832,20014,250,00068%1.61-0.92%1.63-2.39%1.69-0.53%1.69-0.88%1.02%
2021-03-191.651.671.611.61-4.73%-1.11%-5.74%14,667,00023,875,000101%1.63-1.63%1.67-3.01%1.70-1.22%1.71-0.23%1.51%
2021-03-181.681.701.631.69-1.17%2.11%-1.29%11,684,80019,337,00078%1.66-5.43%1.73-0.69%1.72-1.15%1.710.88%1.78%
2021-03-171.771.791.711.71-3.39%-2.29%0.77%11,277,50019,731,00074%1.75-0.40%1.740.64%1.740.64%1.700.95%1.91%
2021-03-161.691.771.671.774.73%0.74%5.29%16,171,30028,420,000107%1.765.34%1.730.58%1.731.41%1.681.33%2.00%
2021-03-151.701.701.641.69-0.59%1.32%1.87%6,620,70011,042,00043%1.67-2.57%1.72-0.29%1.70-1.05%1.660.85%2.05%
2021-03-121.731.751.681.70-2.86%-0.70%3.34%8,995,40015,404,00058%1.71-2.12%1.721.06%1.720.59%1.651.92%2.15%
2021-03-111.761.801.721.750.00%0.06%8.43%10,810,80018,909,00064%1.752.52%1.70-0.70%1.711.91%1.610.69%2.36%