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
2020-08-104.694.694.614.65-2.72%0.17%-1.82%53,340,700247,607,00071%4.64-4.45%4.84-0.39%4.80-0.10%4.740.19%0.20%
2020-08-075.025.024.724.78-3.82%-1.61%1.12%87,820,500426,619,000121%4.86-0.86%4.850.73%4.810.73%4.730.68%0.10%
2020-08-064.825.024.784.973.76%1.43%5.86%127,113,000622,801,000186%4.902.94%4.821.77%4.771.49%4.701.08%-0.04%
2020-08-054.814.844.684.790.21%0.63%3.12%65,403,200311,324,000104%4.760.53%4.740.66%4.700.90%4.650.15%-0.24%
2020-08-044.734.814.664.780.84%0.95%3.06%76,040,000360,077,000121%4.740.47%4.700.71%4.660.32%4.640.35%-0.27%
2020-08-034.734.774.674.741.28%0.57%2.55%72,855,300343,392,000121%4.711.18%4.671.43%4.650.72%4.620.33%-0.29%
2020-07-314.564.734.534.681.74%0.47%1.58%68,094,300317,217,000111%4.660.89%4.61-0.22%4.610.59%4.610.28%-0.23%
2020-07-304.654.684.564.60-0.22%-0.37%0.13%42,151,800194,597,00068%4.621.99%4.620.35%4.590.07%4.59-0.26%-0.19%
2020-07-294.554.624.444.611.10%1.83%0.09%53,838,100243,734,00080%4.53-3.12%4.600.04%4.58-0.69%4.61-0.33%-0.09%
2020-07-284.704.794.524.56-0.44%-2.42%-1.32%79,532,600371,654,000120%4.672.25%4.600.79%4.620.44%4.62-0.43%-0.01%
2020-07-274.474.674.434.583.15%0.22%-1.31%68,782,000314,350,000101%4.571.02%4.56-1.02%4.60-0.09%4.64-0.90%0.10%
2020-07-244.624.654.404.44-3.48%-1.86%-5.19%56,952,100257,678,00077%4.52-1.42%4.61-0.48%4.600.02%4.68-0.70%0.29%
2020-07-234.604.704.474.60-0.65%0.24%-2.46%55,329,700253,892,00070%4.59-2.32%4.630.09%4.60-0.58%4.72-0.90%0.47%
2020-07-224.764.834.604.631.31%-1.45%-2.71%64,561,900303,316,00074%4.702.42%4.631.23%4.63-0.02%4.76-0.13%0.83%
2020-07-214.704.724.534.57-2.77%-0.37%-4.09%50,237,400230,424,00050%4.59-0.09%4.57-0.95%4.63-1.05%4.770.17%1.16%
2020-07-204.464.714.454.703.75%2.37%-1.20%77,904,600357,667,00069%4.591.30%4.61-0.75%4.68-1.48%4.760.85%1.65%
2020-07-174.584.614.444.530.00%-0.04%-3.96%66,697,300302,244,00056%4.53-3.60%4.65-2.06%4.75-1.08%4.720.68%2.02%
2020-07-164.774.834.524.53-2.79%-3.64%-3.31%82,786,300389,164,00072%4.70-0.02%4.75-1.47%4.80-1.01%4.690.75%2.14%
2020-07-154.844.874.604.66-2.92%-0.89%0.22%65,843,000309,569,00060%4.70-2.69%4.82-0.58%4.850.08%4.650.54%2.12%
2020-07-144.864.974.724.80-2.04%-0.66%3.78%81,020,400391,492,00079%4.83-0.98%4.85-0.62%4.840.92%4.630.61%2.07%
2020-07-134.795.024.734.903.59%0.41%6.59%105,548,000515,048,000112%4.881.16%4.880.83%4.802.09%4.600.99%2.02%
2020-07-104.894.954.714.73-5.21%-1.95%3.91%111,010,900535,473,000129%4.82-1.79%4.841.26%4.701.91%4.551.16%1.92%
2020-07-095.005.074.794.991.84%1.59%10.89%152,923,500751,094,000205%4.912.91%4.783.74%4.613.02%4.502.65%1.80%
2020-07-084.554.934.544.908.17%2.66%11.77%163,591,400780,846,000262%4.772.47%4.604.05%4.483.39%4.383.20%1.53%
2020-07-074.694.864.534.531.12%-2.75%6.64%169,460,500789,320,000351%4.667.30%4.436.04%4.335.15%4.255.10%1.21%
2020-07-064.134.484.124.4810.07%3.20%10.84%138,920,000603,017,000393%4.347.16%4.175.89%4.125.37%4.044.55%0.73%
2020-07-033.954.173.944.074.09%0.47%5.28%74,319,400301,032,000290%4.054.87%3.943.36%3.913.09%3.871.90%0.32%
2020-07-023.793.933.773.912.89%1.22%3.06%45,720,600176,619,000218%3.862.58%3.811.82%3.791.31%3.790.48%0.15%
2020-07-013.743.803.713.802.15%0.90%0.64%25,868,50097,408,000132%3.770.97%3.750.51%3.74-0.13%3.780.03%0.14%
2020-06-303.723.753.713.720.00%-0.27%-1.46%12,256,80045,716,00062%3.730.32%3.73-0.21%3.75-0.40%3.780.13%0.18%