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:
金洲慈航( 000587.SZ 深证)
板块 :木材、家具   
所属成分指数: 中证500
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
2019-11-211.881.921.781.81-3.21%-2.32%2.49%74,423,900137,879,000250%1.852.94%1.813.90%1.782.48%1.771.32%-0.73%
2019-11-201.691.871.671.8710.00%3.89%7.29%63,442,400114,215,000259%1.806.70%1.744.06%1.741.52%1.740.64%-0.96%
2019-11-191.641.711.631.701.80%0.77%-1.85%19,836,00033,462,00091%1.692.74%1.68-1.06%1.71-0.18%1.73-0.69%-1.20%
2019-11-181.661.671.581.67-1.18%1.71%-4.24%25,326,30041,580,000116%1.64-3.98%1.69-2.76%1.71-0.87%1.74-1.30%-1.14%
2019-11-151.721.741.681.69-2.87%-1.17%-4.36%17,885,20030,575,00089%1.71-1.16%1.740.06%1.73-0.58%1.77-0.79%-1.01%
2019-11-141.731.791.691.74-0.57%0.58%-2.30%26,572,90045,975,000133%1.73-2.09%1.740.40%1.74-0.74%1.78-0.95%-0.97%
2019-11-131.711.801.691.752.34%-0.96%-2.67%31,683,80055,982,000168%1.773.82%1.730.35%1.75-0.51%1.80-1.05%-0.91%
2019-11-121.671.731.671.711.18%0.47%-5.89%15,464,70026,316,00082%1.70-0.29%1.73-1.71%1.76-1.23%1.82-1.41%-0.87%
2019-11-111.761.761.681.69-4.52%-1.00%-8.30%21,449,00036,605,000109%1.71-3.99%1.76-2.34%1.78-2.03%1.84-1.71%-0.76%
2019-11-081.781.801.761.77-1.67%-0.45%-5.60%16,157,40028,726,00084%1.78-1.61%1.80-1.10%1.82-1.03%1.88-1.37%-0.63%
2019-11-071.781.831.781.800.56%-0.39%-5.31%15,039,50027,175,00075%1.81-0.11%1.82-1.03%1.84-0.81%1.90-0.94%-0.52%
2019-11-061.841.851.771.79-3.24%-1.05%-6.72%22,245,70040,252,000102%1.81-2.22%1.84-1.45%1.85-1.17%1.92-1.79%-0.47%
2019-11-051.861.871.841.85-1.07%0.00%-5.32%12,112,30022,408,00048%1.85-1.12%1.87-0.48%1.88-1.11%1.95-0.10%-0.29%
2019-11-041.871.891.851.870.00%-0.05%-4.40%15,178,50028,397,00061%1.870.00%1.87-0.43%1.90-1.15%1.960.00%-0.34%
2019-11-011.881.901.821.870.00%-0.05%-4.40%16,828,40031,485,00066%1.87-0.43%1.88-1.52%1.92-1.44%1.96-0.36%-0.44%
2019-10-311.921.921.861.87-2.60%-0.48%-4.74%18,298,90034,389,00071%1.88-0.74%1.91-1.65%1.95-0.87%1.96-0.36%-0.46%
2019-10-301.891.931.861.92-1.54%1.43%-2.54%22,960,70043,476,00089%1.89-3.22%1.94-2.07%1.96-1.70%1.97-0.66%-0.49%
2019-10-291.981.991.941.95-2.50%-0.31%-1.66%21,076,70041,229,00083%1.96-1.41%1.98-0.20%2.000.10%1.98-0.35%-0.51%
2019-10-281.982.001.962.000.00%0.81%0.50%20,675,00041,020,00084%1.98-1.10%1.99-1.05%2.000.71%1.99-0.40%-0.53%
2019-10-251.972.051.952.002.04%-0.30%0.10%25,689,60051,542,000105%2.011.57%2.010.70%1.980.35%2.00-0.20%-0.57%
2019-10-242.002.021.941.96-3.92%-0.76%-2.10%29,829,90058,908,000124%1.98-2.71%2.000.91%1.98-0.05%2.00-0.45%-0.63%
2019-10-231.902.091.892.047.37%0.49%1.44%53,787,400109,177,000243%2.037.07%1.982.97%1.980.92%2.01-0.05%-0.66%
2019-10-221.891.911.881.90-0.52%0.21%-5.57%12,490,80023,679,00063%1.900.05%1.92-1.24%1.96-1.21%2.01-0.59%-0.74%
2019-10-211.951.961.851.91-2.05%0.79%-5.63%22,150,50041,980,000110%1.90-3.66%1.94-2.46%1.98-1.98%2.02-0.98%-0.80%
2019-10-181.982.001.941.95-1.52%-0.86%-4.60%18,012,90035,425,00097%1.97-0.61%1.99-1.24%2.02-0.79%2.04-0.54%-0.85%
2019-10-171.982.001.961.98-1.00%0.05%-3.65%19,310,20038,208,000103%1.98-2.22%2.02-1.61%2.04-0.92%2.06-0.68%-0.88%
2019-10-162.062.071.992.00-2.91%-1.19%-3.33%25,193,90050,981,000130%2.02-1.65%2.05-0.68%2.06-0.68%2.07-0.82%-0.92%
2019-10-152.062.072.052.06-1.44%0.10%-1.25%15,860,60032,648,00083%2.06-0.92%2.07-0.29%2.07-0.05%2.09-0.62%-0.90%
2019-10-142.072.092.052.090.97%0.63%-0.43%21,656,00044,990,000113%2.080.97%2.070.00%2.07-0.05%2.10-0.76%-0.87%
2019-10-112.062.082.042.070.00%0.63%-2.13%18,877,30038,840,00095%2.06-1.01%2.07-0.19%2.07-0.15%2.12-0.84%-0.83%