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
2019-09-122.322.322.292.30-1.29%0.04%-0.90%25,733,70059,174,00060%2.30-0.82%2.31-0.13%2.31-0.56%2.32-0.81%-0.66%
2019-09-112.312.332.302.330.00%0.52%-0.43%30,732,80071,236,00066%2.320.00%2.320.22%2.32-0.09%2.34-0.76%-0.67%
2019-09-102.302.342.292.330.43%0.52%-1.19%33,365,30077,325,00068%2.320.35%2.31-0.69%2.330.22%2.36-0.59%-0.58%
2019-09-092.312.332.292.320.87%0.43%-2.19%28,964,30066,919,00055%2.310.30%2.33-0.17%2.320.61%2.37-0.88%-0.52%
2019-09-062.312.322.282.30-2.54%-0.13%-3.89%39,886,80091,861,00068%2.30-1.96%2.330.13%2.31-0.95%2.39-0.50%-0.40%
2019-09-052.302.422.302.361.72%0.47%-1.87%57,884,400135,974,00097%2.350.82%2.331.66%2.33-1.06%2.41-0.41%-0.33%
2019-09-042.332.352.312.320.87%-0.43%-3.93%43,751,700101,950,00073%2.331.70%2.29-1.34%2.35-1.18%2.42-0.74%-0.26%
2019-09-032.252.342.242.300.88%0.39%-5.47%38,674,90088,611,00061%2.291.37%2.32-2.15%2.38-1.12%2.43-0.82%-0.15%
2019-09-022.342.342.172.28-3.39%0.88%-7.05%63,180,500142,792,00088%2.26-6.03%2.37-3.03%2.41-2.07%2.45-0.77%-0.03%
2019-08-302.412.442.352.36-4.45%-1.87%-4.53%56,610,200136,158,00083%2.41-1.96%2.45-0.57%2.46-0.32%2.47-0.36%0.10%
2019-08-292.432.492.412.470.82%0.69%-0.44%61,995,700152,100,00089%2.45-0.93%2.46-0.73%2.47-0.04%2.48-0.88%0.20%
2019-08-282.472.522.442.45-1.21%-1.05%-2.12%56,600,300140,122,00073%2.481.06%2.480.32%2.47-0.40%2.500.12%0.44%
2019-08-272.422.502.402.480.81%1.22%-0.80%65,381,700160,188,00076%2.45-2.00%2.47-0.12%2.48-0.56%2.500.00%0.52%
2019-08-262.512.552.452.460.82%-1.60%-1.60%77,196,400192,990,00086%2.502.04%2.47-0.28%2.490.32%2.500.36%0.63%
2019-08-232.432.512.392.44-0.41%-0.41%-2.05%59,265,100145,192,00067%2.45-0.24%2.48-0.88%2.48-0.36%2.490.20%0.62%
2019-08-222.482.492.432.45-2.00%-0.24%-1.45%51,424,900126,317,00058%2.46-2.69%2.500.08%2.49-1.35%2.490.28%0.63%
2019-08-212.532.572.492.50-2.72%-0.95%0.85%66,420,900167,631,00074%2.520.60%2.500.28%2.530.56%2.480.41%0.66%
2019-08-202.452.612.422.573.21%2.43%4.09%100,533,600252,267,000109%2.511.99%2.49-1.66%2.510.28%2.470.37%0.73%
2019-08-192.452.502.422.49-0.80%1.22%1.22%66,127,000162,682,00066%2.46-1.44%2.530.40%2.510.44%2.460.53%1.05%
2019-08-162.512.552.462.51-0.79%0.56%2.57%80,724,100201,453,00082%2.50-3.67%2.520.36%2.500.56%2.450.58%1.08%
2019-08-152.602.712.502.530.80%-2.35%3.99%141,641,000367,007,000159%2.594.86%2.522.65%2.482.10%2.431.59%0.94%
2019-08-142.442.532.412.51-1.57%1.58%4.80%133,403,500329,579,000164%2.47-0.20%2.451.28%2.430.71%2.400.84%0.69%
2019-08-132.372.552.342.559.91%2.99%7.37%119,924,500296,950,000172%2.486.72%2.421.90%2.410.33%2.381.19%0.59%
2019-08-122.382.382.292.32-2.11%0.00%-1.15%44,921,900104,200,00069%2.32-2.69%2.37-1.08%2.410.50%2.350.17%0.42%
2019-08-092.352.452.322.37-1.25%-0.59%1.15%64,312,400153,299,000104%2.38-0.42%2.40-0.83%2.390.67%2.340.34%0.41%
2019-08-082.402.492.302.400.00%0.25%2.78%86,058,000206,064,000152%2.39-0.87%2.421.04%2.380.98%2.340.56%0.31%
2019-08-072.332.502.332.400.84%-0.62%3.36%97,264,600234,911,000197%2.42-0.94%2.401.61%2.351.25%2.321.09%0.18%
2019-08-062.452.542.362.381.71%-2.38%3.61%159,167,800388,015,000377%2.447.64%2.366.80%2.335.16%2.303.66%0.09%
2019-08-052.112.342.112.349.86%3.31%5.60%67,791,300153,529,000224%2.275.40%2.212.03%2.211.10%2.220.77%-0.29%
2019-08-022.162.192.112.130.00%-0.88%-3.14%31,788,50068,312,000112%2.150.33%2.16-1.32%2.19-0.68%2.20-0.86%-0.40%