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
2020-01-234.204.204.034.06-3.79%-1.22%-5.16%35,922,700147,656,000145%4.11-2.21%4.18-1.81%4.22-1.40%4.28-0.81%-0.13%
2020-01-224.224.264.164.22-0.24%0.40%-2.22%18,935,00079,588,00079%4.20-1.38%4.26-0.79%4.28-0.54%4.32-0.35%-0.02%
2020-01-214.324.324.234.23-2.08%-0.75%-2.33%23,593,700100,563,00091%4.26-0.95%4.29-0.46%4.30-0.85%4.33-0.35%0.06%
2020-01-204.324.324.284.320.23%0.40%-0.60%16,764,90072,143,00063%4.30-0.19%4.31-0.12%4.340.02%4.35-0.25%0.14%
2020-01-174.304.354.294.310.23%-0.02%-1.08%17,159,20073,966,00056%4.31-0.05%4.31-0.85%4.34-0.05%4.36-0.02%0.21%
2020-01-164.314.354.284.300.00%-0.30%-1.33%19,299,40083,232,00060%4.31-0.14%4.350.12%4.34-0.12%4.36-0.07%0.24%
2020-01-154.374.404.294.30-1.60%-0.44%-1.40%21,654,70093,526,00063%4.32-1.62%4.35-0.05%4.34-0.18%4.360.12%0.28%
2020-01-144.344.424.324.370.69%-0.46%0.32%36,087,500158,433,000102%4.392.02%4.350.44%4.35-0.05%4.360.23%0.30%
2020-01-134.304.354.264.340.46%0.86%-0.14%22,651,60097,465,00060%4.30-0.60%4.33-0.44%4.35-0.39%4.350.12%0.33%
2020-01-104.354.384.284.32-0.92%-0.21%-0.48%24,775,100107,262,00057%4.33-0.41%4.35-0.48%4.37-0.02%4.340.14%0.43%
2020-01-094.354.384.314.361.16%0.30%0.58%30,186,000131,226,00071%4.35-0.30%4.37-0.34%4.37-0.02%4.340.28%0.43%
2020-01-084.404.444.314.31-2.05%-1.15%-0.30%41,734,000181,971,000100%4.36-0.91%4.380.05%4.370.28%4.320.42%0.41%
2020-01-074.404.454.374.40-0.23%0.00%2.21%32,447,500142,773,00080%4.400.18%4.380.30%4.360.42%4.310.40%0.38%
2020-01-064.324.434.324.411.38%0.41%2.85%52,980,700232,704,000136%4.391.04%4.370.81%4.340.51%4.290.47%0.34%
2020-01-034.354.384.324.350.00%0.07%1.92%33,185,100144,240,00093%4.35-0.23%4.330.30%4.320.35%4.270.26%0.32%
2020-01-024.364.404.334.351.16%-0.16%2.18%43,978,700191,626,000131%4.361.47%4.320.37%4.310.68%4.260.43%0.32%
2019-12-314.334.354.254.30-0.92%0.14%1.44%35,324,200151,670,000113%4.29-0.35%4.310.30%4.280.52%4.240.24%0.32%
2019-12-304.254.374.244.342.12%0.72%2.62%53,335,000229,838,000176%4.310.02%4.290.80%4.250.73%4.230.57%0.36%
2019-12-274.184.434.184.251.67%-1.35%1.07%81,697,400351,921,000300%4.313.31%4.262.28%4.221.64%4.211.13%0.34%
2019-12-264.144.204.134.180.72%0.24%0.53%17,810,10074,261,00084%4.170.19%4.160.34%4.160.00%4.160.10%0.26%
2019-12-254.194.214.114.15-1.66%-0.29%-0.10%26,391,400109,853,000130%4.160.02%4.150.02%4.16-0.10%4.150.10%0.27%
2019-12-244.074.224.054.224.20%1.42%1.69%37,208,600154,808,000198%4.161.49%4.150.05%4.16-0.26%4.150.12%0.28%
2019-12-234.154.164.054.05-2.41%-1.22%-2.29%16,455,40067,467,00096%4.10-1.68%4.15-0.79%4.17-0.05%4.150.02%0.31%
2019-12-204.184.214.134.15-0.95%-0.48%0.14%15,744,20065,656,00092%4.17-0.10%4.18-0.26%4.170.24%4.140.27%0.33%
2019-12-194.174.194.164.190.24%0.38%1.38%13,779,90057,513,00081%4.17-0.43%4.190.41%4.160.19%4.130.27%0.34%
2019-12-184.214.224.174.18-0.48%-0.29%1.41%16,702,40070,019,000100%4.19-0.12%4.170.51%4.150.34%4.120.39%0.33%
2019-12-174.174.224.164.201.20%0.07%2.29%28,652,800120,253,000175%4.201.60%4.150.90%4.140.58%4.110.61%0.31%
2019-12-164.134.164.104.150.97%0.46%1.69%24,206,90099,991,000166%4.130.71%4.120.39%4.120.27%4.080.39%0.27%
2019-12-134.104.134.084.110.98%0.20%1.11%15,011,40061,573,000113%4.100.24%4.10-0.34%4.110.27%4.070.32%0.25%
2019-12-124.084.114.064.070.00%-0.54%0.44%8,892,40036,388,00068%4.09-0.24%4.110.12%4.090.25%4.050.20%0.23%