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:
金洲慈航( 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
2019-07-192.302.332.272.281.33%-0.70%-0.44%39,464,40090,592,00083%2.30-0.13%2.290.09%2.27-0.48%2.29-0.35%-1.47%
2019-07-182.312.362.252.25-0.44%-2.13%-2.09%42,276,30097,211,00089%2.301.73%2.291.20%2.29-0.70%2.30-0.69%-1.45%
2019-07-172.262.292.242.26-1.74%0.00%-2.33%33,777,70076,353,00067%2.26-1.22%2.26-1.23%2.300.26%2.31-1.41%-1.35%
2019-07-162.242.372.212.301.77%0.52%-2.00%50,606,900115,800,00095%2.292.97%2.29-1.08%2.300.22%2.35-1.05%-1.14%
2019-07-152.222.282.162.26-2.59%1.71%-4.72%44,132,00098,080,00077%2.22-4.43%2.31-0.09%2.29-0.56%2.37-1.17%-0.95%
2019-07-122.322.382.302.32-3.33%-0.22%-3.33%69,752,900162,199,000120%2.33-0.77%2.310.83%2.30-0.35%2.40-1.72%-0.77%
2019-07-112.242.402.222.4010.09%2.43%-1.72%90,370,600211,733,000151%2.346.45%2.291.73%2.31-0.94%2.44-1.29%-0.60%
2019-07-102.232.252.152.18-3.11%-0.95%-11.88%31,522,00069,377,00049%2.20-1.83%2.26-2.63%2.33-3.28%2.47-1.43%-0.47%
2019-07-092.252.282.202.25-1.32%0.36%-10.36%28,756,00064,475,00039%2.24-2.48%2.32-2.77%2.41-1.67%2.51-3.50%-0.28%
2019-07-082.382.402.252.28-6.17%-0.83%-12.34%45,499,600104,624,00050%2.30-3.97%2.38-3.80%2.45-1.41%2.60-2.03%0.34%
2019-07-052.402.442.342.431.25%1.50%-8.47%37,142,10088,912,00035%2.39-2.01%2.48-1.08%2.49-1.78%2.66-0.15%0.85%
2019-07-042.452.532.382.40-3.23%-1.76%-9.74%54,180,700132,389,00050%2.44-4.08%2.50-0.56%2.53-0.71%2.660.26%1.00%
2019-07-032.632.662.472.48-1.59%-2.63%-6.49%66,498,700169,393,00061%2.551.60%2.52-1.33%2.55-0.51%2.650.65%1.07%
2019-07-022.512.582.452.52-0.79%0.52%-4.36%63,763,700159,833,00056%2.510.32%2.55-0.51%2.56-4.15%2.640.92%1.10%
2019-07-012.442.572.412.54-1.55%1.64%-2.72%72,691,900181,654,00060%2.50-5.02%2.56-1.16%2.68-2.09%2.610.58%1.08%
2019-06-282.602.712.562.580.39%-1.94%-0.62%81,943,600215,598,00070%2.633.02%2.59-4.60%2.730.26%2.600.04%1.08%
2019-06-272.522.652.462.570.39%0.63%-0.96%80,180,800204,791,00061%2.55-1.58%2.72-2.16%2.730.67%2.600.00%1.94%
2019-06-262.602.682.562.56-9.86%-1.35%-1.35%121,934,100316,429,00097%2.60-9.90%2.78-0.47%2.710.97%2.600.47%2.15%
2019-06-252.823.002.792.843.65%-1.39%9.95%175,711,000506,025,000169%2.882.67%2.794.88%2.684.93%2.582.66%2.13%
2019-06-242.802.932.702.742.24%-2.32%8.90%179,045,700502,258,000197%2.818.34%2.666.91%2.564.97%2.523.03%1.79%
2019-06-212.502.682.422.689.84%3.51%9.75%86,851,400224,891,000107%2.594.44%2.493.02%2.43-1.22%2.441.41%1.43%
2019-06-202.502.582.422.441.24%-1.57%1.33%104,628,500259,331,000134%2.482.40%2.421.47%2.460.00%2.410.96%1.18%
2019-06-192.352.502.352.41-2.43%-0.45%1.05%108,436,000262,576,000153%2.422.37%2.38-3.64%2.460.33%2.390.89%0.98%
2019-06-182.272.552.182.476.47%4.44%4.48%131,749,300311,533,000205%2.370.00%2.47-1.79%2.460.04%2.360.77%0.83%
2019-06-172.412.482.322.32-10.08%-1.90%-1.11%107,307,800253,732,000193%2.37-9.28%2.52-0.87%2.460.00%2.350.60%0.74%
2019-06-142.672.772.422.582.38%-1.04%10.63%189,660,800494,421,000447%2.614.16%2.5411.70%2.4612.87%2.338.57%0.54%
2019-06-132.522.522.382.5210.04%0.68%17.32%39,254,30098,236,000147%2.5012.95%2.278.45%2.185.33%2.152.09%-0.48%
2019-06-122.082.292.072.2910.10%3.34%8.84%35,174,40077,952,000124%2.228.84%2.104.70%2.071.62%2.100.29%-0.81%
2019-06-111.972.091.962.085.05%2.16%-0.86%29,573,10060,211,000100%2.042.93%2.00-0.30%2.03-1.69%2.10-0.66%-0.97%
2019-06-101.962.001.961.980.00%0.10%-6.25%21,025,00041,584,00067%1.98-0.35%2.01-1.76%2.07-1.10%2.11-0.61%-1.02%