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金贵( 002716.SZ 深证)
板块 :有色金属_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-04-272407.6902.507%2
2020-04-271416.2902.507%2
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
2020-02-212.492.592.482.563.23%0.87%7.38%38,676,40098,176,000121%2.541.64%2.481.89%2.441.97%2.381.40%0.10%
2020-02-202.462.562.442.480.00%-0.68%5.49%42,376,100105,825,000137%2.502.88%2.442.44%2.391.31%2.351.51%-0.34%
2020-02-192.412.482.362.485.08%2.18%7.08%52,521,600127,450,000177%2.433.32%2.382.63%2.361.29%2.321.49%-0.87%
2020-02-182.302.382.302.362.16%0.47%3.42%25,731,40060,439,00092%2.352.44%2.32-0.30%2.33-0.26%2.281.15%-1.32%
2020-02-172.252.332.242.311.76%0.74%2.39%22,259,20051,033,00075%2.29-0.56%2.32-0.56%2.340.69%2.260.13%-1.79%
2020-02-142.382.412.252.27-4.22%-1.56%0.75%34,360,40079,238,000126%2.31-2.74%2.34-1.02%2.320.74%2.25-0.40%-1.99%
2020-02-132.362.422.332.370.85%-0.04%4.77%26,312,00062,382,00099%2.371.24%2.362.03%2.301.59%2.26-0.48%-2.34%
2020-02-122.352.382.302.350.43%0.34%3.39%21,512,90050,387,00079%2.34-0.89%2.311.54%2.271.21%2.27-0.87%-2.57%
2020-02-112.292.432.272.340.86%-0.97%2.05%37,874,20089,511,000139%2.365.26%2.283.08%2.242.66%2.29-1.12%-2.63%
2020-02-102.192.322.172.324.98%3.34%0.04%37,922,10085,144,000134%2.251.86%2.211.33%2.180.88%2.32-1.82%-2.63%
2020-02-072.162.252.142.211.84%0.27%-6.44%26,656,20058,743,00096%2.201.80%2.181.40%2.16-2.26%2.36-2.96%-2.46%
2020-02-062.192.202.132.17-0.91%0.23%-10.85%25,490,90055,192,00083%2.17-0.41%2.150.09%2.21-2.81%2.43-3.83%-2.16%
2020-02-052.102.232.102.193.30%0.74%-13.47%28,679,70062,337,00082%2.172.35%2.15-4.32%2.28-3.48%2.53-3.03%-1.75%
2020-02-042.122.172.122.12-4.93%-0.19%-18.77%37,177,10078,950,000101%2.12-4.75%2.25-7.15%2.36-5.56%2.61-3.48%-1.44%
2020-02-032.232.232.232.23-5.11%0.00%-17.53%2,535,7005,655,0007%2.23-6.34%2.42-2.03%2.50-1.46%2.70-1.89%-1.18%
2020-01-232.472.472.342.35-4.47%-1.30%-14.73%34,077,10081,126,00087%2.38-4.26%2.47-3.48%2.54-3.57%2.76-3.87%-0.98%
2020-01-222.512.542.452.46-4.28%-1.09%-14.20%25,894,70064,403,00059%2.49-3.42%2.56-2.37%2.63-3.42%2.87-2.81%-0.49%
2020-01-212.572.642.522.57-0.39%-0.19%-12.88%23,798,60061,274,00047%2.58-1.08%2.62-2.35%2.72-2.26%2.95-1.54%-0.06%
2020-01-202.672.692.572.58-4.44%-0.88%-13.89%31,432,20081,809,00055%2.60-3.34%2.68-3.70%2.79-2.11%3.00-1.12%0.28%
2020-01-172.652.732.652.700.37%0.26%-10.89%22,287,90060,012,00035%2.69-1.72%2.79-2.28%2.85-2.17%3.03-0.07%0.55%
2020-01-162.812.842.682.69-4.61%-1.82%-11.28%40,658,000111,399,00060%2.74-4.33%2.85-2.30%2.91-3.42%3.030.00%0.64%
2020-01-152.962.972.822.82-5.05%-1.54%-6.99%51,218,900146,696,00077%2.86-3.86%2.92-2.57%3.01-2.59%3.030.30%0.72%
2020-01-142.933.042.912.970.68%-0.30%-1.75%29,546,70088,033,00044%2.980.78%3.00-2.35%3.09-0.64%3.020.03%0.77%
2020-01-132.933.012.912.95-1.01%-0.20%-2.38%25,962,90076,756,00039%2.96-2.22%3.07-1.83%3.110.00%3.02-0.79%0.82%
2020-01-103.033.132.932.98-3.25%-1.42%-2.17%50,799,100153,565,00070%3.02-3.45%3.12-0.76%3.110.61%3.050.10%1.22%
2020-01-093.123.213.083.08-4.94%-1.63%1.22%79,016,900247,381,000112%3.13-1.45%3.150.77%3.091.58%3.041.00%1.39%
2020-01-083.163.243.073.244.85%1.98%7.53%86,116,700273,553,000124%3.181.37%3.122.43%3.052.39%3.011.48%1.52%
2020-01-073.063.263.053.09-2.22%-1.40%4.08%72,748,300227,971,000108%3.132.15%3.052.80%2.971.29%2.971.82%1.51%
2020-01-063.013.162.973.164.98%3.00%8.37%95,115,300291,841,000141%3.074.07%2.973.02%2.94-1.11%2.921.64%1.40%
2020-01-032.853.012.793.010.00%2.10%4.91%75,498,500222,540,000112%2.954.06%2.880.95%2.97-0.34%2.870.77%1.51%