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
2019-12-055.195.305.135.26-0.19%0.77%-1.59%22,039,000115,044,00068%5.22-0.48%5.191.33%5.14-0.35%5.350.13%1.23%
2019-12-045.155.405.105.273.94%0.48%-1.27%29,203,300153,167,00095%5.253.80%5.121.33%5.150.12%5.340.32%1.19%
2019-12-034.995.144.985.070.60%0.34%-4.72%15,818,40079,924,00052%5.051.02%5.06-1.65%5.15-4.06%5.32-0.08%1.13%
2019-12-024.935.104.915.040.60%0.76%-5.35%19,971,40099,895,00068%5.00-1.90%5.14-0.96%5.37-1.61%5.33-0.21%1.05%
2019-11-295.225.265.015.01-4.75%-1.75%-6.11%26,578,300135,526,00097%5.10-2.95%5.19-5.05%5.45-0.15%5.34-0.11%0.97%
2019-11-285.185.435.085.260.57%0.11%-1.54%34,409,200180,786,000141%5.251.10%5.47-1.80%5.46-0.15%5.340.06%0.84%
2019-11-275.235.425.045.23-6.61%0.63%-2.04%43,740,200227,317,000202%5.20-9.90%5.57-0.84%5.47-0.31%5.34-0.22%0.68%
2019-11-265.746.135.455.60-2.61%-2.91%4.65%63,546,900366,544,000394%5.771.94%5.614.62%5.494.79%5.355.31%0.53%
2019-11-255.605.755.445.759.94%1.63%13.17%36,809,400208,264,000350%5.6610.40%5.378.34%5.247.03%5.085.52%-0.15%
2019-11-224.785.234.765.2310.11%2.05%8.62%23,405,800119,949,000267%5.138.54%4.954.36%4.894.17%4.821.60%-0.91%
2019-11-214.754.784.674.75-1.66%0.59%0.23%7,898,70037,298,000103%4.72-1.56%4.750.66%4.700.26%4.74-0.32%-1.13%
2019-11-204.654.964.624.833.87%0.69%1.60%13,940,10066,871,000198%4.803.54%4.722.66%4.680.95%4.75-0.23%-1.13%
2019-11-194.564.674.564.651.97%0.37%-2.41%4,545,10021,058,00072%4.631.78%4.59-0.22%4.64-0.02%4.77-0.96%-1.16%
2019-11-184.524.604.494.560.88%0.18%-5.22%4,735,10021,552,00071%4.55-0.94%4.60-1.33%4.64-1.42%4.81-0.99%-1.12%
2019-11-154.694.694.524.52-3.42%-1.63%-6.98%6,521,50029,969,00098%4.60-1.33%4.67-0.28%4.71-1.55%4.86-1.42%-1.05%
2019-11-144.704.714.614.68-1.27%0.49%-5.05%5,261,80024,505,00078%4.66-1.67%4.68-1.41%4.78-0.85%4.93-1.52%-0.97%
2019-11-134.634.804.624.741.28%0.08%-5.29%6,934,10032,838,00098%4.742.14%4.75-1.54%4.82-1.01%5.01-1.77%-0.87%
2019-11-124.734.744.564.68-0.85%0.93%-8.15%7,038,70032,636,00092%4.64-3.58%4.82-1.87%4.87-1.99%5.10-1.47%-0.74%
2019-11-115.025.034.704.72-6.90%-1.85%-8.72%12,889,70061,986,000176%4.81-4.58%4.91-2.96%4.97-2.59%5.17-1.99%-0.65%
2019-11-085.055.085.005.07-0.59%0.60%-3.90%6,370,10032,107,00099%5.04-1.04%5.06-0.67%5.10-1.05%5.28-0.62%-0.53%
2019-11-075.085.115.055.100.39%0.14%-3.94%2,647,30013,482,00042%5.090.37%5.10-0.72%5.16-1.17%5.31-0.30%-0.53%
2019-11-065.065.115.055.08-0.39%0.12%-4.60%3,985,40020,220,00061%5.07-0.71%5.13-1.02%5.22-1.55%5.33-0.52%-0.52%
2019-11-055.195.205.055.10-1.73%-0.20%-4.73%6,526,60033,348,00099%5.11-2.05%5.19-1.84%5.30-1.01%5.35-0.56%-0.48%
2019-11-045.245.275.175.19-0.95%-0.52%-3.59%4,450,90023,222,00070%5.22-0.31%5.28-1.53%5.35-0.61%5.38-0.32%-0.44%
2019-11-015.255.345.165.24-1.13%0.13%-2.96%7,197,20037,663,000114%5.23-2.30%5.36-0.96%5.39-0.59%5.40-0.61%-0.42%
2019-10-315.465.465.275.30-3.28%-1.05%-2.45%8,508,00045,570,000141%5.36-2.12%5.42-0.64%5.42-0.20%5.43-0.53%-0.35%
2019-10-305.425.545.425.481.48%0.15%0.33%9,367,80051,259,000169%5.471.07%5.450.57%5.430.11%5.46-0.51%-0.26%
2019-10-295.475.475.385.40-1.46%-0.26%-1.64%5,860,40031,731,000109%5.41-0.73%5.420.15%5.420.06%5.49-0.51%-0.19%
2019-10-285.405.485.385.481.48%0.48%-0.69%6,160,10033,600,000115%5.451.36%5.41-0.06%5.420.00%5.52-0.83%-0.14%
2019-10-255.365.425.345.400.00%0.35%-2.95%4,423,50023,802,00071%5.38-0.13%5.42-0.09%5.42-0.59%5.56-0.61%-0.03%