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:
*ST金洲( 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
2020-07-030.920.940.910.91-4.21%-0.87%-1.09%25,690,10023,586,00051%0.92-3.87%0.96-0.31%0.951.06%0.92-0.22%0.03%
2020-07-020.970.980.950.95-5.00%-0.52%3.04%11,606,80011,089,00023%0.96-2.25%0.970.94%0.940.96%0.920.33%0.06%
2020-07-010.971.000.941.004.17%2.35%8.81%96,784,20094,550,000198%0.983.28%0.964.24%0.933.32%0.921.77%0.02%
2020-06-300.940.960.930.963.23%1.48%6.31%42,733,10040,446,000100%0.952.16%0.922.11%0.901.12%0.900.78%-0.09%
2020-06-290.900.950.890.932.20%0.43%3.79%43,023,50039,832,000102%0.934.05%0.901.24%0.89-0.11%0.900.56%-0.20%
2020-06-240.870.910.870.914.60%2.25%2.13%53,027,00047,218,000124%0.890.91%0.890.23%0.90-0.67%0.89-0.22%-0.19%
2020-06-230.890.920.860.87-4.40%-1.36%-2.58%37,111,20032,740,00084%0.88-1.01%0.89-1.23%0.90-0.11%0.89-0.34%0.17%
2020-06-220.860.940.860.911.11%2.13%1.56%83,503,90074,378,000175%0.890.91%0.90-1.54%0.900.00%0.90-0.11%0.40%
2020-06-190.860.930.860.900.00%1.93%0.33%47,618,50042,027,000118%0.88-4.23%0.91-0.65%0.900.22%0.90-0.66%0.44%
2020-06-180.960.980.900.90-5.26%-2.39%-0.33%57,166,60052,709,000154%0.92-2.12%0.922.11%0.901.81%0.90-1.63%0.65%
2020-06-170.910.950.900.955.56%0.85%3.49%28,925,70027,241,00066%0.945.96%0.903.22%0.880.11%0.920.11%1.65%
2020-06-160.860.900.860.904.65%1.24%-1.85%29,462,90026,178,00066%0.893.61%0.870.81%0.88-0.68%0.92-0.11%1.71%
2020-06-150.830.880.830.86-1.15%0.23%-6.32%23,241,80019,936,00051%0.86-0.69%0.86-2.48%0.89-0.34%0.920.77%1.77%
2020-06-120.830.900.820.871.16%0.69%-4.50%30,229,40026,123,00062%0.86-0.35%0.89-1.23%0.89-1.55%0.91-0.33%1.67%
2020-06-110.870.890.860.86-4.44%-0.81%-5.91%34,180,50029,640,00074%0.87-4.52%0.90-0.77%0.91-3.00%0.910.66%1.47%
2020-06-100.920.930.900.90-5.26%-0.88%-0.88%62,380,10056,623,000145%0.910.78%0.90-1.31%0.93-0.74%0.913.30%1.13%
2020-06-090.860.950.860.955.56%5.44%8.08%77,413,50069,766,000182%0.900.11%0.92-4.68%0.94-1.16%0.881.97%0.18%
2020-06-080.900.900.900.90-5.26%0.00%4.41%3,916,3003,525,00010%0.90-5.86%0.960.00%0.952.70%0.860.35%-0.22%
2020-06-050.960.980.950.95-5.00%-0.63%10.59%31,198,90029,840,00090%0.96-0.83%0.960.95%0.930.65%0.861.42%-0.45%
2020-06-040.991.000.911.005.26%3.73%18.06%122,578,200118,164,000387%0.962.23%0.959.17%0.928.48%0.858.31%-0.68%
2020-06-030.930.950.920.955.56%0.74%21.48%13,178,60012,423,00059%0.945.36%0.871.51%0.856.79%0.780.77%-1.65%
2020-06-020.890.900.870.904.65%0.56%15.98%23,424,50020,976,00080%0.905.54%0.864.25%0.803.38%0.780.52%-2.18%
2020-06-010.840.860.800.864.88%1.42%11.40%63,060,80053,495,000203%0.853.42%0.8211.81%0.775.78%0.77-0.26%-2.50%
2020-05-290.820.820.820.825.13%0.00%5.94%4,329,9003,551,00013%0.826.63%0.741.52%0.730.69%0.77-2.40%-2.86%
2020-05-280.760.780.740.785.41%1.43%-1.64%26,728,20020,548,00067%0.776.95%0.732.11%0.720.70%0.79-2.70%-3.01%
2020-05-270.740.740.670.745.71%2.92%-9.20%68,084,80048,947,000148%0.722.71%0.712.16%0.72-4.91%0.82-6.21%-3.06%
2020-05-260.700.700.700.704.48%0.00%-19.45%26,281,90018,398,00051%0.704.48%0.70-4.13%0.75-2.71%0.87-2.03%-2.80%
2020-05-250.670.670.670.67-4.29%0.00%-24.46%5,659,5003,792,00010%0.67-4.29%0.73-5.59%0.78-3.73%0.89-1.88%-2.74%
2020-05-220.700.700.700.70-5.41%0.00%-22.57%6,718,2004,703,00011%0.70-5.66%0.77-1.79%0.81-3.13%0.90-0.88%-3.02%
2020-05-210.740.760.740.740.00%-0.27%-18.86%29,599,50021,960,00052%0.74-5.48%0.78-4.51%0.83-3.82%0.91-1.41%-3.15%