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
2020-05-220.700.700.700.70-5.41%0.00%-22.57%6,718,2004,703,00011%0.70-5.66%0.77-1.79%0.81-3.13%0.90-0.88%-3.02%
2020-05-210.740.760.740.74-5.13%-0.27%-18.86%29,599,50021,960,00052%0.74-5.48%0.78-4.51%0.83-3.82%0.91-1.41%-3.15%
2020-05-200.780.820.780.78-4.88%-0.64%-15.68%81,924,90064,312,000161%0.79-4.62%0.82-6.50%0.86-7.69%0.93-4.54%-3.17%
2020-05-190.830.850.820.82-4.65%-0.36%-15.38%27,426,20022,565,00063%0.82-4.86%0.88-3.73%0.94-1.99%0.97-2.71%-2.87%
2020-05-180.890.900.860.86-5.49%-0.58%-13.65%60,632,80052,442,000141%0.87-5.77%0.91-6.95%0.96-3.44%1.00-3.86%-2.84%
2020-05-150.930.950.910.91-5.21%-0.87%-12.16%52,847,70048,500,000136%0.92-4.77%0.98-3.17%0.99-2.27%1.04-3.90%-2.77%
2020-05-140.960.990.960.96-4.95%-0.41%-10.95%46,323,60044,666,000124%0.96-6.68%1.01-1.17%1.01-1.56%1.08-3.15%-2.68%
2020-05-131.101.101.001.01-3.81%-2.23%-9.25%72,071,40074,450,000217%1.03-1.43%1.020.29%1.03-1.91%1.11-3.64%-2.52%
2020-05-121.051.051.021.055.00%0.19%-9.09%15,431,00016,176,00054%1.054.49%1.020.20%1.05-2.78%1.16-1.45%-2.25%
2020-05-111.001.031.001.00-4.76%-0.30%-14.68%53,586,50053,723,000183%1.00-4.48%1.02-8.37%1.08-5.93%1.17-4.64%-2.19%
2020-05-081.051.051.051.05-4.55%0.00%-14.56%16,552,30017,380,00067%1.05-4.55%1.11-4.39%1.15-3.13%1.23-2.23%-1.85%
2020-05-071.101.101.101.10-5.17%0.00%-12.49%3,658,6004,025,00015%1.10-5.90%1.16-0.43%1.18-1.99%1.26-1.57%-1.72%
2020-04-301.181.191.151.16-0.85%-0.77%-9.16%18,420,70021,533,00071%1.170.26%1.17-1.77%1.21-2.11%1.28-1.54%-1.65%
2020-04-291.141.191.091.172.63%0.34%-9.79%31,586,40036,820,000122%1.17-0.17%1.19-3.18%1.23-2.38%1.30-2.41%-1.51%
2020-04-281.221.251.131.14-8.80%-2.40%-14.22%33,102,10038,650,000133%1.17-4.42%1.23-4.51%1.26-3.51%1.33-3.21%-1.30%
2020-04-271.291.291.181.25-4.58%2.29%-8.96%41,123,30050,233,000176%1.22-7.77%1.29-5.17%1.31-4.31%1.37-2.97%-1.03%
2020-04-241.361.361.301.31-3.68%-1.13%-7.42%22,575,60029,902,000114%1.33-3.71%1.36-2.03%1.37-1.94%1.42-1.60%-0.84%
2020-04-231.381.401.351.36-2.16%-1.16%-5.42%18,747,80025,805,00097%1.38-0.43%1.38-0.22%1.40-0.92%1.44-0.90%-0.76%
2020-04-221.391.401.371.39-0.71%0.58%-4.20%11,112,00015,354,00058%1.38-0.72%1.39-1.21%1.41-0.99%1.45-0.89%-0.80%
2020-04-211.381.421.371.401.45%0.57%-4.37%14,074,20019,591,00068%1.390.51%1.40-0.92%1.42-1.32%1.46-1.15%-0.78%
2020-04-201.411.421.371.38-2.13%-0.36%-6.82%18,574,50025,721,00080%1.39-2.53%1.42-1.74%1.44-0.96%1.48-1.00%-0.68%
2020-04-171.441.441.401.41-2.76%-0.77%-5.75%26,404,60037,520,000113%1.42-1.80%1.44-1.97%1.46-1.56%1.50-0.80%-0.59%
2020-04-161.461.461.431.45-0.68%0.21%-3.85%14,360,20020,786,00064%1.45-1.16%1.47-0.14%1.48-0.67%1.51-0.20%-0.52%
2020-04-151.491.491.441.46-2.01%-0.27%-3.38%18,066,30026,444,00076%1.46-1.61%1.47-1.14%1.49-0.80%1.51-0.33%-0.54%
2020-04-141.461.521.451.493.47%0.13%-1.72%22,739,30033,842,00097%1.491.99%1.49-0.47%1.50-1.12%1.52-0.46%-0.49%
2020-04-131.471.481.441.44-3.36%-1.30%-5.45%17,224,60025,137,00072%1.46-3.44%1.50-1.32%1.52-0.85%1.52-1.04%-0.49%
2020-04-101.531.541.481.49-1.32%-1.39%-3.18%23,591,30035,640,00096%1.51-0.20%1.52-1.04%1.53-0.13%1.54-0.84%-0.36%
2020-04-091.521.531.501.51-0.66%-0.26%-2.71%16,143,00024,443,00064%1.51-0.53%1.53-0.39%1.530.26%1.55-1.27%-0.31%
2020-04-081.531.541.511.52-1.94%-0.13%-3.31%24,354,00037,064,00087%1.52-1.62%1.540.00%1.53-0.07%1.57-0.70%-0.21%
2020-04-071.521.571.521.550.00%0.19%-2.08%33,799,50052,284,000113%1.550.26%1.541.12%1.530.00%1.58-0.19%-0.21%