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
2021-01-271.041.041.021.03-0.96%0.59%-1.06%2,314,8002,370,00040%1.02-0.78%1.030.20%1.03-0.19%1.040.10%0.16%
2021-01-261.041.041.021.04-0.95%0.78%0.00%2,179,0002,248,00038%1.030.19%1.03-0.68%1.04-0.39%1.040.19%0.13%
2021-01-251.031.061.001.050.96%1.94%1.16%7,973,6008,216,000132%1.030.78%1.03-0.39%1.04-0.29%1.040.00%0.01%
2021-01-221.031.041.011.040.00%1.76%0.19%7,143,1007,297,000127%1.02-2.39%1.04-1.14%1.04-0.76%1.04-0.10%-0.13%
2021-01-211.041.081.031.040.00%-0.67%0.10%8,522,0008,921,000169%1.050.19%1.05-0.19%1.050.10%1.040.39%-0.14%
2021-01-201.071.071.021.04-1.89%-0.48%0.48%4,636,3004,845,000100%1.05-1.60%1.05-0.10%1.050.29%1.040.29%-0.23%
2021-01-191.041.091.031.061.92%-0.19%2.71%4,897,7005,200,000106%1.061.63%1.050.57%1.050.87%1.030.39%-0.45%
2021-01-181.051.061.031.04-0.95%-0.48%1.17%2,054,6002,147,00043%1.05-0.48%1.050.48%1.040.29%1.030.49%-0.84%
2021-01-151.071.081.031.05-1.87%0.00%2.64%6,467,6006,788,000112%1.050.38%1.041.07%1.030.68%1.02-0.10%-1.40%
2021-01-141.021.071.001.074.90%2.29%4.49%9,538,9009,979,000164%1.053.26%1.031.48%1.031.38%1.02-0.10%-1.53%
2021-01-131.021.021.001.020.00%0.69%-0.49%2,886,8002,923,00051%1.01-0.20%1.020.10%1.01-0.20%1.03-0.20%-1.72%
2021-01-121.021.031.001.020.00%0.49%-0.68%5,679,6005,767,00093%1.02-0.49%1.020.20%1.02-0.30%1.03-0.96%-1.84%
2021-01-111.021.031.001.020.00%0.00%-1.64%3,089,0003,151,00044%1.021.09%1.010.00%1.020.49%1.04-1.43%-2.13%
2021-01-081.001.021.001.020.99%1.09%-3.04%2,954,0002,982,00033%1.01-0.10%1.01-0.59%1.01-0.98%1.05-0.19%-2.49%
2021-01-071.011.021.001.010.00%0.00%-4.17%4,593,9004,638,00052%1.01-0.79%1.020.49%1.02-0.78%1.05-0.47%-2.67%
2021-01-061.031.031.011.01-2.88%-0.79%-4.63%4,980,7005,072,00058%1.02-0.97%1.01-1.17%1.03-0.19%1.06-1.94%-2.84%
2021-01-051.011.041.011.040.00%1.17%-3.70%5,655,8005,812,00063%1.032.09%1.03-0.77%1.03-1.15%1.08-3.49%-2.84%
2021-01-041.001.051.001.04-0.95%3.28%-7.06%13,232,50013,328,000127%1.01-5.09%1.03-1.71%1.05-2.70%1.12-5.17%-2.63%
2020-12-311.091.091.051.05-0.94%-1.04%-11.02%6,629,3007,034,00053%1.06-0.19%1.05-0.76%1.07-0.28%1.18-1.34%-2.51%
2020-12-301.031.091.031.060.00%-0.28%-11.37%6,016,7006,395,00047%1.062.61%1.06-1.58%1.08-0.55%1.20-2.05%-2.46%
2020-12-291.021.061.021.060.00%2.32%-13.19%7,262,3007,521,00052%1.04-3.18%1.08-0.92%1.08-3.22%1.22-1.37%-2.32%
2020-12-281.071.091.061.06-5.36%-0.93%-14.38%14,565,30015,587,000112%1.07-2.46%1.09-1.63%1.12-6.36%1.24-3.81%-2.18%
2020-12-251.061.161.061.120.00%2.10%-12.98%20,027,80021,978,000160%1.10-2.14%1.11-9.20%1.20-6.71%1.29-5.09%-1.77%
2020-12-241.121.121.121.12-5.08%-0.09%-17.40%1,534,0001,719,00013%1.12-5.00%1.22-5.00%1.28-0.62%1.36-1.95%-1.22%
2020-12-231.181.181.181.18-4.84%0.00%-14.68%1,685,8001,990,00013%1.18-4.99%1.28-0.54%1.29-1.38%1.38-2.19%-0.94%
2020-12-221.271.301.241.24-5.34%-0.16%-12.31%8,504,30010,565,00062%1.24-5.77%1.29-0.92%1.31-1.06%1.41-1.94%-0.67%
2020-12-211.341.351.311.31-5.07%-0.61%-9.15%13,894,40018,308,00099%1.322.33%1.30-1.14%1.32-2.51%1.44-1.44%-0.43%
2020-12-181.251.381.251.384.55%7.14%-5.67%31,472,80040,538,000226%1.29-2.42%1.32-4.22%1.36-7.82%1.46-3.94%-0.27%
2020-12-171.321.321.321.32-5.04%0.00%-13.33%7,467,4009,857,00066%1.32-5.04%1.37-6.34%1.47-3.80%1.52-0.78%0.14%
2020-12-161.391.391.391.390.00%0.00%-9.45%10,722,30014,904,00092%1.39-4.80%1.47-6.57%1.53-3.05%1.54-0.65%0.21%