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:
金岭矿业( 000655.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-09-125.545.585.505.571.27%0.56%1.96%11,033,30061,110,00057%5.540.24%5.550.51%5.50-0.16%5.460.44%0.60%
2019-09-115.615.615.495.50-1.79%-0.47%1.12%12,238,20067,632,00064%5.53-0.74%5.520.77%5.500.06%5.440.33%0.57%
2019-09-105.555.635.495.601.45%0.59%3.30%17,836,90099,296,00097%5.572.13%5.48-0.02%5.500.18%5.420.61%0.53%
2019-09-095.445.535.395.522.22%1.27%2.45%13,504,30073,608,00075%5.450.94%5.48-0.27%5.490.42%5.390.41%0.47%
2019-09-065.465.485.355.40-1.82%0.00%0.63%15,939,40086,065,00089%5.40-2.67%5.49-0.45%5.470.44%5.370.28%0.43%
2019-09-055.595.615.495.50-0.36%-0.87%2.78%22,943,700127,299,000136%5.550.82%5.521.06%5.441.00%5.350.73%0.41%
2019-09-045.485.585.415.520.55%0.31%3.92%21,077,700115,991,000134%5.50-0.04%5.461.15%5.390.86%5.310.70%0.33%
2019-09-035.505.635.455.49-2.49%-0.27%4.08%29,192,500160,699,000204%5.511.87%5.401.96%5.341.69%5.281.09%0.21%
2019-09-025.165.635.155.639.96%4.18%7.90%39,161,800211,637,000304%5.406.38%5.293.93%5.262.90%5.221.48%0.13%
2019-08-305.095.135.045.121.19%0.79%-0.43%10,588,20053,789,00099%5.08-0.10%5.09-0.45%5.11-0.45%5.14-0.06%-0.07%
2019-08-295.125.165.045.06-0.78%-0.49%-1.65%9,680,30049,223,00092%5.09-0.74%5.12-0.12%5.13-0.33%5.150.10%-0.14%
2019-08-285.125.175.105.10-0.97%-0.45%-0.78%7,716,50039,533,00074%5.12-0.35%5.12-0.41%5.15-0.02%5.14-0.06%-0.32%
2019-08-275.105.255.075.151.58%0.18%0.14%11,759,40060,450,000112%5.140.73%5.14-0.23%5.15-0.33%5.140.04%-0.48%
2019-08-265.105.175.075.07-3.43%-0.67%-1.38%10,853,10055,395,000105%5.10-1.54%5.16-0.19%5.17-0.19%5.140.04%-0.66%
2019-08-235.215.255.135.250.19%1.27%2.16%11,679,10060,542,000116%5.180.10%5.17-0.25%5.180.27%5.140.08%-0.80%
2019-08-225.155.255.115.241.75%1.18%2.04%10,150,60052,566,000101%5.181.01%5.180.16%5.160.57%5.14-0.12%-0.95%
2019-08-215.135.185.095.15-0.77%0.45%0.18%8,502,40043,596,00083%5.13-1.63%5.170.12%5.13-0.14%5.14-0.48%-1.04%
2019-08-205.185.285.165.190.19%-0.42%0.46%13,024,50067,890,000121%5.211.09%5.171.31%5.140.51%5.170.23%-1.12%
2019-08-195.105.225.085.182.37%0.47%0.50%11,365,10058,600,000103%5.161.08%5.100.02%5.110.31%5.15-0.48%-1.31%
2019-08-165.125.175.045.06-0.98%-0.80%-2.30%8,261,20042,137,00073%5.101.41%5.10-0.06%5.10-0.22%5.18-0.69%-1.39%
2019-08-154.945.154.905.110.20%1.59%-2.01%10,096,20050,787,00081%5.03-2.65%5.10-0.39%5.11-0.84%5.22-1.75%-1.50%
2019-08-145.225.265.095.10-0.58%-1.30%-3.92%9,030,70046,662,00066%5.171.12%5.120.08%5.15-0.79%5.31-1.63%-1.45%
2019-08-135.115.175.045.13-0.58%0.39%-4.93%8,845,50045,200,00060%5.110.45%5.12-0.80%5.190.15%5.40-1.78%-1.38%
2019-08-125.005.175.005.161.38%1.44%-6.08%10,375,00052,777,00065%5.09-1.19%5.16-1.58%5.18-1.01%5.49-1.36%-1.34%
2019-08-095.245.265.065.09-3.05%-1.13%-8.62%10,864,10055,926,00066%5.15-1.59%5.240.40%5.24-1.02%5.57-1.40%-1.24%
2019-08-085.365.385.165.25-0.38%0.36%-7.06%11,166,20058,413,00066%5.23-1.54%5.22-0.82%5.29-2.13%5.65-1.07%-1.11%
2019-08-075.245.455.225.271.74%-0.81%-7.71%15,267,00081,109,00089%5.313.93%5.26-0.68%5.41-2.38%5.71-1.30%-1.01%
2019-08-065.225.304.945.18-2.81%1.33%-10.46%14,664,00074,956,00080%5.11-4.89%5.30-4.00%5.54-3.25%5.79-1.62%-0.91%
2019-08-055.345.485.305.33-1.11%-0.84%-9.35%12,633,10067,907,00072%5.38-0.65%5.52-3.06%5.72-1.67%5.88-1.29%-0.81%
2019-08-025.395.565.295.390.00%-0.37%-9.52%15,849,10085,745,00085%5.41-4.69%5.69-3.41%5.82-2.00%5.96-1.77%-0.68%