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
2022-08-177.948.007.717.79-1.89%-0.15%1.56%8,942,70069,772,00093%7.80-1.07%7.820.23%7.79-0.15%7.670.68%-0.07%
2022-08-167.718.007.717.942.58%0.68%4.23%14,383,900113,435,000152%7.892.07%7.811.08%7.800.74%7.620.93%-0.21%
2022-08-157.747.867.637.740.91%0.18%2.54%7,019,70054,236,00076%7.73-0.03%7.72-0.71%7.740.57%7.55-0.03%-0.30%
2022-08-127.767.827.647.67-1.16%-0.75%1.59%7,472,80057,752,00079%7.730.13%7.780.39%7.700.71%7.55-0.45%-0.22%
2022-08-117.867.907.647.76-0.64%0.54%2.32%10,429,60080,497,000102%7.72-1.54%7.750.81%7.641.18%7.58-0.43%-0.07%
2022-08-107.758.007.697.812.23%-0.37%2.53%16,104,900126,243,000149%7.843.00%7.692.60%7.562.37%7.620.41%0.03%
2022-08-097.557.777.507.640.53%0.38%0.71%8,324,20063,357,00081%7.611.24%7.491.92%7.380.67%7.59-0.18%0.01%
2022-08-087.327.687.307.603.40%1.09%0.00%10,947,90082,301,000103%7.523.18%7.351.63%7.33-0.45%7.60-0.29%0.04%
2022-08-057.287.367.207.351.38%0.88%-3.57%6,308,80045,969,00057%7.291.85%7.23-0.45%7.36-2.11%7.62-0.41%0.10%
2022-08-047.247.267.027.250.97%1.34%-5.27%7,328,40052,425,00063%7.15-1.39%7.27-2.27%7.52-1.87%7.65-0.95%0.16%
2022-08-037.277.447.067.18-2.05%-1.03%-7.07%9,424,20068,377,00073%7.26-1.37%7.43-3.13%7.67-0.84%7.73-0.73%0.27%
2022-08-027.557.577.187.33-5.05%-0.35%-5.82%10,010,60073,639,00070%7.36-4.38%7.67-2.02%7.73-0.83%7.780.01%0.41%
2022-08-017.837.907.627.72-1.28%0.35%-0.80%9,504,40073,121,00066%7.69-2.27%7.830.00%7.80-0.06%7.780.79%0.43%
2022-07-298.008.037.797.82-2.74%-0.66%1.28%15,086,800118,758,00097%7.87-0.01%7.830.53%7.800.40%7.721.13%0.34%
2022-07-287.738.097.658.044.96%2.12%5.30%17,501,600137,787,000112%7.872.63%7.790.92%7.77-0.23%7.640.51%0.19%
2022-07-277.717.757.607.66-1.54%-0.14%0.84%8,171,70062,683,00053%7.67-0.98%7.72-0.25%7.79-0.49%7.600.22%0.16%
2022-07-267.727.897.657.780.00%0.43%2.65%10,361,20080,265,00063%7.750.19%7.74-1.07%7.830.70%7.580.09%0.16%
2022-07-257.877.937.607.780.78%0.62%2.75%10,314,40079,755,00059%7.73-0.09%7.82-0.46%7.771.33%7.570.28%0.20%
2022-07-227.837.887.627.72-1.40%-0.25%2.24%10,877,50084,185,00061%7.74-2.32%7.860.96%7.671.46%7.550.28%0.19%
2022-07-217.918.057.807.83-1.01%-1.17%3.98%18,541,400146,902,000103%7.920.74%7.782.56%7.561.08%7.530.16%0.19%
2022-07-207.588.057.527.914.63%0.57%5.21%24,112,400189,637,000124%7.874.67%7.593.59%7.481.38%7.520.58%0.34%
2022-07-197.517.617.397.56-0.26%0.61%1.14%16,725,500125,683,00083%7.511.69%7.330.40%7.38-0.37%7.480.22%0.40%
2022-07-186.787.596.757.589.86%2.58%1.62%26,736,900197,565,000138%7.394.93%7.30-0.34%7.40-0.09%7.46-0.05%0.40%
2022-07-157.317.336.906.90-7.01%-2.02%-7.54%16,805,000118,344,00093%7.04-5.67%7.32-2.75%7.41-1.11%7.46-0.39%0.42%
2022-07-147.557.587.377.42-2.62%-0.60%-0.96%10,999,20082,106,00069%7.47-0.20%7.530.23%7.49-0.77%7.490.17%0.44%
2022-07-137.537.717.267.620.26%1.87%1.89%20,091,200150,292,000130%7.48-1.72%7.510.11%7.55-0.05%7.480.27%0.38%
2022-07-127.327.747.287.602.01%-0.14%1.89%20,826,800158,517,000146%7.612.64%7.51-0.68%7.560.56%7.460.44%0.33%
2022-07-117.397.647.187.450.40%0.47%0.32%14,409,100106,838,000106%7.42-0.56%7.56-0.16%7.510.01%7.430.18%0.28%
2022-07-087.567.577.387.42-4.26%-0.50%0.09%19,049,500142,061,000142%7.46-2.87%7.570.19%7.510.32%7.410.30%0.20%
2022-07-077.237.967.187.750.00%0.95%4.86%32,119,200246,586,000271%7.682.27%7.552.22%7.492.41%7.391.71%-0.07%