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:
中金岭南( 000060.SZ 深证)
板块 :有色金属_h   
所属成分指数: 沪深300
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
2021-02-264.804.844.684.70-5.24%-1.26%-5.43%109,044,900519,040,00082%4.76-5.37%4.98-2.74%5.130.20%4.97-0.02%1.61%
2021-02-255.205.254.904.96-1.78%-1.39%-0.22%129,303,300650,391,000110%5.03-1.00%5.12-2.01%5.121.15%4.970.81%1.53%
2021-02-245.165.254.955.05-1.94%-0.61%2.41%163,357,900830,065,000154%5.08-2.53%5.221.32%5.070.82%4.931.13%1.30%
2021-02-235.055.345.055.15-1.34%-1.21%5.62%184,581,000962,148,000205%5.21-2.03%5.162.79%5.031.87%4.882.12%1.14%
2021-02-225.095.425.095.225.88%-1.90%9.32%258,847,1001,377,219,000357%5.3210.30%5.026.32%4.936.34%4.785.99%0.90%
2021-02-194.734.984.684.933.57%2.20%9.43%160,931,200776,340,000298%4.822.31%4.723.15%4.643.43%4.513.07%0.28%
2021-02-184.654.764.584.769.93%0.95%8.90%161,057,600759,349,000390%4.7210.40%4.578.55%4.498.05%4.374.54%-0.05%
2021-02-104.254.344.214.332.36%1.38%3.56%38,164,200163,008,000124%4.271.28%4.211.71%4.150.75%4.180.02%-0.52%
2021-02-094.144.264.134.231.93%0.31%1.20%31,676,500133,589,000106%4.222.13%4.141.57%4.120.00%4.18-0.45%-0.57%
2021-02-084.064.194.044.152.98%0.51%-1.17%28,268,400116,719,00088%4.131.73%4.08-0.20%4.12-0.58%4.20-1.13%-0.56%
2021-02-054.044.124.014.03-0.74%-0.71%-5.11%23,867,50096,881,00066%4.060.12%4.09-1.11%4.14-0.65%4.25-0.79%-0.51%
2021-02-044.154.153.984.06-2.17%0.15%-5.16%39,302,200159,325,000101%4.05-2.13%4.13-1.71%4.17-1.00%4.28-1.47%-0.56%
2021-02-034.214.234.084.15-1.43%0.19%-4.49%35,047,900145,158,00084%4.14-1.85%4.20-0.76%4.21-0.80%4.35-0.53%-0.58%
2021-02-024.304.324.184.21-1.64%-0.24%-3.62%30,558,000128,970,00075%4.22-1.06%4.24-0.09%4.25-0.75%4.37-0.27%-0.60%
2021-02-014.204.314.194.281.90%0.35%-2.28%27,705,400118,156,00069%4.270.95%4.24-0.26%4.28-1.25%4.38-0.18%-0.65%
2021-01-294.244.304.154.20-0.24%-0.59%-4.28%29,539,300124,811,00072%4.23-0.12%4.25-1.09%4.33-0.80%4.39-0.23%-0.73%
2021-01-284.244.294.204.21-2.09%-0.47%-4.27%29,333,000124,085,00070%4.23-1.77%4.30-1.90%4.37-1.36%4.40-0.18%-0.76%
2021-01-274.304.354.284.30-0.23%-0.14%-2.41%25,378,500109,270,00059%4.31-0.74%4.38-0.55%4.43-0.20%4.41-0.47%-0.81%
2021-01-264.394.464.264.31-2.49%-0.65%-2.64%45,397,800196,923,00099%4.34-2.52%4.41-1.48%4.44-0.27%4.43-0.32%-0.80%
2021-01-254.384.514.354.420.91%-0.67%-0.47%56,705,300252,323,000125%4.450.82%4.470.16%4.450.23%4.44-0.69%-0.83%
2021-01-224.504.504.354.38-3.74%-0.77%-2.06%49,146,500216,946,00097%4.41-2.60%4.460.02%4.440.20%4.47-1.28%-0.81%
2021-01-214.424.614.394.552.71%0.40%0.44%65,007,300294,602,000120%4.533.07%4.461.76%4.431.23%4.53-1.63%-0.67%
2021-01-204.394.434.364.430.68%0.75%-3.80%30,076,900132,249,00048%4.400.34%4.390.27%4.38-0.84%4.61-0.73%-0.46%
2021-01-194.414.424.354.40-0.23%0.41%-5.15%30,549,800133,859,00046%4.380.07%4.370.14%4.41-0.41%4.64-0.79%-0.36%
2021-01-184.354.424.304.411.15%0.71%-5.69%31,897,600139,690,00044%4.380.37%4.37-1.36%4.43-1.45%4.68-0.95%-0.28%
2021-01-154.344.414.314.360.23%-0.07%-7.65%36,939,800161,154,00047%4.36-0.05%4.43-0.70%4.50-1.96%4.72-0.59%-0.15%
2021-01-144.434.454.304.35-2.47%-0.34%-8.40%43,342,900189,212,00053%4.37-3.43%4.46-1.91%4.59-2.41%4.75-0.63%-0.06%
2021-01-134.524.624.444.46-1.33%-1.33%-6.68%56,292,000254,442,00068%4.521.10%4.55-2.01%4.70-0.95%4.78-0.33%0.04%
2021-01-124.444.524.424.520.67%1.10%-5.74%51,110,500228,504,00060%4.47-2.78%4.64-2.73%4.74-1.08%4.80-0.66%0.09%
2021-01-114.724.734.474.490.00%-2.37%-6.98%101,223,300465,555,000117%4.60-3.69%4.77-1.63%4.80-1.54%4.83-0.45%0.24%