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:
金一文化( 002721.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
2020-07-104.524.534.354.35-3.97%-2.03%-0.80%22,878,700101,577,00098%4.44-1.86%4.470.29%4.510.22%4.390.50%1.51%
2020-07-094.474.694.404.532.49%0.13%3.83%31,837,000144,045,000152%4.522.05%4.46-1.33%4.501.22%4.361.14%1.44%
2020-07-084.334.524.324.421.38%-0.29%2.46%30,176,800133,768,000161%4.430.23%4.520.13%4.450.93%4.310.82%1.27%
2020-07-074.384.594.284.36-3.75%-1.42%1.89%43,737,400193,441,000272%4.42-4.37%4.511.10%4.401.73%4.281.62%1.14%
2020-07-064.684.704.504.536.09%-2.05%7.58%60,949,400281,894,000527%4.6310.44%4.4613.40%4.3312.06%4.2110.01%0.98%
2020-07-033.944.273.884.2710.05%1.96%11.55%10,032,50042,020,000155%4.199.12%3.933.88%3.862.69%3.831.46%-0.04%
2020-07-023.773.953.743.882.92%1.09%2.84%11,716,30044,969,000179%3.841.86%3.791.42%3.760.86%3.770.29%-0.19%
2020-07-013.783.843.723.77-0.26%0.05%0.21%8,618,70032,473,000146%3.770.61%3.730.54%3.730.00%3.76-0.13%-0.22%
2020-06-303.633.843.633.784.42%0.93%0.35%10,290,30038,534,000180%3.752.86%3.710.38%3.73-0.19%3.77-0.13%-0.18%
2020-06-293.683.703.613.62-1.90%-0.58%-4.03%4,251,80015,479,00080%3.64-1.99%3.70-1.18%3.74-0.80%3.77-0.42%-0.15%
2020-06-243.713.773.683.690.00%-0.67%-2.59%5,039,60018,720,00095%3.72-0.27%3.74-0.69%3.77-0.55%3.79-0.29%-0.07%
2020-06-233.803.813.693.69-2.89%-0.94%-2.87%6,870,00025,593,000128%3.73-2.26%3.77-0.95%3.79-0.55%3.80-0.50%-0.01%
2020-06-223.813.843.793.800.26%-0.29%-0.47%4,238,80016,154,00080%3.810.34%3.81-0.13%3.81-0.03%3.82-0.47%0.09%
2020-06-193.823.843.783.79-0.52%-0.21%-1.20%4,876,20018,521,00079%3.80-0.34%3.81-0.03%3.810.11%3.84-0.05%0.24%
2020-06-183.813.843.783.81-0.26%-0.03%-0.73%4,767,40018,168,00076%3.81-0.26%3.81-0.05%3.81-0.08%3.84-0.18%0.27%
2020-06-173.833.873.793.820.26%-0.03%-0.65%5,565,00021,265,00082%3.820.50%3.810.40%3.81-0.03%3.85-0.05%0.31%
2020-06-163.803.833.783.811.06%0.21%-0.96%4,310,00016,386,00062%3.80-0.34%3.80-0.18%3.81-0.42%3.850.03%0.32%
2020-06-153.793.863.773.77-1.05%-1.18%-1.98%6,575,90025,090,00093%3.821.14%3.81-0.08%3.83-0.75%3.850.24%0.28%
2020-06-123.703.823.703.810.00%1.01%-0.70%4,643,90017,519,00063%3.77-1.41%3.81-0.89%3.86-0.18%3.840.21%0.19%
2020-06-113.813.863.803.810.26%-0.42%-0.50%4,633,60017,727,00064%3.830.05%3.84-0.85%3.86-0.16%3.830.42%0.12%
2020-06-103.853.873.793.80-1.81%-0.63%-0.34%6,075,60023,236,00083%3.82-1.21%3.88-0.03%3.87-0.05%3.810.24%0.02%
2020-06-093.873.913.833.87-0.26%-0.03%1.74%7,073,50027,380,00099%3.87-0.85%3.880.00%3.870.26%3.800.53%-0.05%
2020-06-083.834.043.773.881.31%-0.61%2.54%12,443,20048,575,000180%3.901.99%3.880.65%3.861.07%3.780.99%-0.17%
2020-06-053.843.873.803.83-0.78%0.05%2.22%5,975,50022,877,00094%3.83-1.16%3.850.18%3.820.61%3.750.32%-0.35%
2020-06-043.843.943.823.860.78%-0.34%3.35%9,501,00036,796,000144%3.870.78%3.851.37%3.801.44%3.740.19%-0.48%
2020-06-033.813.883.803.830.79%-0.34%2.74%6,744,40025,916,000107%3.840.97%3.791.36%3.740.78%3.730.00%-0.54%
2020-06-023.803.843.773.800.26%-0.16%1.93%6,409,60024,398,000102%3.811.66%3.741.52%3.710.90%3.73-0.29%-0.59%
2020-06-013.683.803.673.793.84%1.23%1.36%8,517,40031,888,000130%3.742.52%3.690.77%3.680.85%3.74-0.69%-0.60%
2020-05-293.623.683.613.650.55%-0.05%-3.05%4,743,10017,324,00069%3.650.63%3.660.06%3.65-0.49%3.77-0.48%-0.56%
2020-05-283.683.703.573.630.00%0.03%-4.04%5,914,00021,462,00083%3.63-1.81%3.660.03%3.67-1.24%3.78-0.63%-0.55%