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群兴( 002575.SZ 深证)
板块 :金属制品   
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
2020-07-103.503.503.373.48-1.97%1.84%8.41%7,587,00025,923,00066%3.42-4.26%3.470.46%3.430.74%3.210.53%0.13%
2020-07-093.543.633.513.55-0.56%-0.53%11.18%5,027,00017,939,00049%3.573.24%3.451.14%3.401.98%3.191.53%0.03%
2020-07-083.413.593.303.574.39%3.27%13.51%11,871,10041,044,000104%3.461.77%3.411.37%3.341.80%3.151.55%-0.32%
2020-07-073.413.433.363.42-0.29%0.68%10.43%12,020,10040,833,000102%3.400.12%3.372.53%3.281.83%3.100.78%-0.70%
2020-07-063.363.523.193.432.08%1.09%11.62%17,787,10060,357,000155%3.393.01%3.283.08%3.226.13%3.071.25%-0.86%
2020-07-033.233.373.173.364.02%2.00%10.71%11,191,30036,859,000106%3.295.71%3.192.58%3.031.92%3.040.13%-1.07%
2020-07-023.053.232.973.234.87%3.66%6.57%12,122,80037,773,000114%3.12-1.46%3.115.57%2.981.40%3.03-1.17%-1.17%
2020-07-013.123.203.023.080.98%-2.59%0.42%14,245,10045,036,000135%3.165.47%2.943.85%2.941.24%3.070.00%-1.12%
2020-06-302.893.052.883.055.17%1.73%-0.55%8,546,90025,620,00083%3.008.31%2.830.00%2.90-0.82%3.07-0.45%-1.18%
2020-06-292.622.902.622.905.07%4.77%-5.87%20,623,10057,079,000190%2.770.29%2.83-4.19%2.92-3.75%3.08-2.90%-1.14%
2020-06-242.762.762.762.76-4.83%0.00%-13.02%923,8002,550,0009%2.76-5.67%2.96-1.60%3.04-1.68%3.17-0.38%-0.89%
2020-06-223.093.092.902.90-4.92%-0.89%-8.95%15,041,40044,011,000158%2.93-2.34%3.01-3.00%3.09-4.28%3.19-1.97%-0.84%
2020-06-193.033.082.983.05-2.87%1.80%-6.12%16,660,50049,915,000195%3.00-4.95%3.10-5.61%3.23-3.33%3.25-2.29%-0.64%
2020-06-183.273.273.143.14-4.85%-0.38%-5.56%9,212,10029,036,000126%3.15-4.69%3.28-4.15%3.34-0.80%3.33-0.78%-0.37%
2020-06-173.433.433.263.30-3.23%-0.21%-1.52%5,760,90019,053,00074%3.31-4.45%3.420.12%3.370.42%3.35-0.86%-0.37%
2020-06-163.413.503.413.41-2.29%-1.47%0.89%5,812,70020,120,00070%3.46-0.09%3.421.94%3.350.63%3.38-0.91%-0.29%
2020-06-153.393.513.393.494.49%0.75%2.32%11,509,40039,869,000133%3.465.19%3.363.29%3.331.37%3.41-0.64%-0.13%
2020-06-123.153.353.113.344.38%1.43%-2.71%5,835,40019,215,00066%3.292.84%3.25-0.18%3.29-0.70%3.43-0.61%0.11%
2020-06-113.263.303.133.20-2.44%-0.06%-7.35%5,911,80018,931,00061%3.20-1.45%3.25-1.69%3.31-0.93%3.45-0.09%0.68%
2020-06-103.323.343.173.28-1.50%0.95%-5.12%7,013,20022,789,00069%3.25-2.40%3.31-1.66%3.34-1.82%3.46-0.35%1.09%
2020-06-093.383.393.303.33-0.89%0.03%-4.01%4,525,80015,066,00046%3.33-1.01%3.370.15%3.40-1.82%3.470.09%1.15%
2020-06-083.383.443.303.360.00%-0.09%-3.06%6,317,80021,247,00061%3.36-0.86%3.36-1.61%3.46-1.37%3.470.06%1.19%
2020-06-053.333.463.313.360.60%-0.94%-3.00%6,932,50023,517,00068%3.391.31%3.42-2.20%3.51-0.51%3.460.38%1.20%
2020-06-043.333.483.333.34-4.84%-0.24%-3.22%17,156,00057,444,000161%3.35-4.64%3.49-3.75%3.53-0.62%3.45-0.75%1.21%
2020-06-033.513.553.513.51-4.88%-0.03%0.95%13,963,00049,028,000140%3.51-6.40%3.63-0.58%3.550.28%3.48-0.12%1.39%
2020-06-023.703.823.673.69-1.60%-1.63%6.00%8,575,30032,169,00076%3.751.38%3.653.87%3.542.10%3.480.75%1.78%
2020-06-013.633.763.603.754.75%1.35%8.54%8,480,10031,374,00076%3.704.76%3.512.45%3.471.91%3.461.68%1.79%
2020-05-293.393.613.363.583.77%1.36%5.36%10,896,40038,489,00087%3.535.62%3.431.75%3.401.76%3.405.10%1.78%
2020-05-283.343.483.183.452.99%3.17%6.71%10,379,00034,707,00060%3.34-1.50%3.370.06%3.35-1.44%3.234.02%1.49%
2020-05-273.463.503.323.350.00%-1.33%7.79%6,716,80022,805,00032%3.400.33%3.371.05%3.39-1.48%3.110.32%-0.31%