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
2020-09-221.461.481.461.48-0.67%0.75%1.79%5,084,5007,469,00023%1.47-0.81%1.481.65%1.450.48%1.45-0.27%-0.20%
2020-09-211.491.521.451.49-1.32%0.61%2.19%22,209,90032,883,00095%1.48-0.27%1.460.76%1.450.42%1.460.14%-0.22%
2020-09-181.441.521.431.514.14%1.68%3.71%49,029,20072,830,000198%1.494.21%1.452.26%1.441.48%1.460.28%-0.22%
2020-09-171.371.451.341.455.07%1.75%-0.14%52,871,20075,358,000225%1.433.64%1.420.71%1.42-1.05%1.45-0.41%-0.22%
2020-09-161.401.401.361.38-1.43%0.36%-5.35%9,435,00012,970,00043%1.38-2.55%1.41-1.20%1.44-1.38%1.460.00%-0.14%
2020-09-151.431.441.381.40-2.10%-0.78%-3.98%22,382,80031,582,000102%1.41-1.47%1.42-2.67%1.46-1.69%1.46-0.21%-0.12%
2020-09-141.451.451.421.43-1.38%-0.14%-2.12%7,688,60011,010,00037%1.43-0.35%1.46-1.15%1.480.41%1.460.28%0.04%
2020-09-111.471.471.401.45-0.68%0.90%-0.48%14,380,20020,659,00064%1.44-3.62%1.48-1.20%1.47-0.34%1.460.07%0.14%
2020-09-101.511.531.451.46-2.67%-2.08%0.27%20,214,80030,135,00090%1.49-0.86%1.501.35%1.480.48%1.46-1.36%0.36%
2020-09-091.511.531.481.50-1.96%-0.27%1.63%14,318,20021,528,00053%1.500.33%1.480.27%1.470.89%1.48-0.54%0.98%
2020-09-081.461.531.461.533.38%2.07%3.10%24,454,80036,663,00085%1.503.24%1.470.96%1.460.76%1.48-0.40%1.31%
2020-09-071.401.521.391.481.37%1.93%-0.67%37,877,60055,003,000107%1.45-1.76%1.460.69%1.450.63%1.490.13%1.61%
2020-09-041.421.531.421.46-2.01%-1.22%-1.88%27,033,40039,946,00075%1.481.86%1.451.26%1.440.70%1.490.20%1.75%
2020-09-031.411.501.391.494.20%2.69%0.34%25,761,70037,377,00072%1.453.35%1.431.20%1.43-3.51%1.490.41%1.61%
2020-09-021.431.441.381.430.00%1.85%-3.31%17,530,80024,613,00047%1.40-1.75%1.41-0.84%1.48-1.53%1.480.20%1.51%
2020-09-011.441.451.411.43-0.69%0.07%-3.12%12,310,10017,586,00032%1.431.06%1.43-4.81%1.50-0.60%1.481.44%1.56%
2020-08-311.361.451.361.440.70%1.84%-1.03%26,251,90037,132,00061%1.41-1.74%1.50-2.28%1.510.20%1.461.25%1.46%
2020-08-281.461.491.431.43-4.67%-0.63%-0.49%22,048,40031,728,00049%1.44-7.34%1.53-0.26%1.510.07%1.442.21%1.38%
2020-08-271.561.641.501.50-5.06%-3.41%6.69%64,446,300100,053,000145%1.55-0.32%1.542.26%1.512.10%1.414.93%1.22%
2020-08-261.511.601.501.582.60%1.41%17.91%29,977,90046,715,00065%1.562.70%1.501.55%1.481.58%1.342.68%0.60%
2020-08-251.491.541.451.544.76%1.52%18.01%79,381,100120,391,000158%1.524.69%1.484.15%1.464.68%1.312.68%0.46%
2020-08-241.391.471.381.475.00%1.45%15.66%50,300,40072,905,000113%1.453.50%1.421.57%1.393.19%1.271.52%0.78%
2020-08-211.391.421.381.400.72%0.00%11.82%17,455,30024,432,00042%1.401.16%1.402.49%1.353.14%1.25-1.18%0.74%
2020-08-201.341.421.331.391.46%0.43%9.71%29,231,80040,465,00061%1.38-1.84%1.372.25%1.314.31%1.27-0.63%1.22%
2020-08-191.361.441.351.37-0.72%-2.84%7.45%36,499,40051,468,00074%1.416.10%1.344.87%1.252.71%1.280.71%1.67%
2020-08-181.311.381.271.385.34%3.84%9.00%62,359,00082,880,000110%1.332.94%1.275.73%1.221.92%1.270.48%2.02%
2020-08-171.211.311.211.314.80%1.47%3.97%56,013,30072,337,00099%1.297.23%1.202.47%1.201.61%1.260.40%2.30%
2020-08-141.181.261.161.254.17%3.82%-0.40%64,611,10077,788,000115%1.203.97%1.180.77%1.18-4.39%1.260.64%2.37%
2020-08-131.111.211.101.204.35%3.63%-3.77%103,121,800119,366,000177%1.16-1.36%1.17-1.10%1.23-5.89%1.25-1.27%2.59%
2020-08-121.151.271.151.150.00%-2.04%-8.95%83,753,80098,363,000173%1.17-2.98%1.18-14.87%1.31-2.68%1.261.28%2.79%