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:
金岭矿业( 000655.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-06-196.376.476.086.113.74%-2.92%7.68%45,995,800289,492,000225%6.2910.15%5.994.23%5.903.62%5.673.28%-0.17%
2019-06-185.675.895.565.896.13%3.08%7.21%23,926,500136,725,000126%5.712.18%5.750.84%5.691.05%5.490.57%-0.59%
2019-06-175.445.785.445.55-2.29%-0.75%1.59%17,948,300100,362,00098%5.59-4.72%5.70-0.12%5.631.00%5.46-0.29%-0.65%
2019-06-145.996.105.675.68-0.35%-3.22%3.67%30,906,400181,398,000174%5.875.73%5.713.01%5.583.72%5.480.33%-0.61%
2019-06-135.575.705.385.702.70%2.68%4.38%21,067,000116,935,000116%5.55-1.87%5.541.95%5.381.32%5.46-1.14%-0.58%
2019-06-125.525.855.525.550.73%-1.89%0.47%30,498,600172,531,000162%5.665.74%5.446.63%5.313.13%5.52-1.69%-0.39%
2019-06-115.265.515.175.519.98%2.99%-1.94%19,377,700103,678,00089%5.358.72%5.102.12%5.15-0.25%5.62-0.65%-0.03%
2019-06-104.875.034.815.013.73%1.81%-11.42%9,854,50048,490,00040%4.920.88%4.99-2.23%5.16-3.34%5.66-0.23%0.09%
2019-06-065.145.144.764.83-6.03%-0.98%-14.80%14,199,60069,268,00056%4.88-5.87%5.11-3.81%5.34-3.82%5.67-0.82%0.16%
2019-06-055.255.295.085.14-0.19%-0.81%-10.08%12,226,30063,355,00049%5.18-1.31%5.31-3.49%5.55-2.63%5.72-1.07%0.28%
2019-06-045.445.455.105.15-4.28%-1.92%-10.87%15,982,80083,933,00061%5.25-4.00%5.50-3.58%5.70-2.95%5.78-0.86%0.55%
2019-06-035.585.665.335.38-4.27%-1.65%-7.69%15,024,30082,182,00056%5.47-4.22%5.70-2.35%5.87-0.29%5.83-0.10%0.83%
2019-05-315.885.935.535.62-3.27%-1.59%-3.67%21,008,200119,977,00078%5.71-2.29%5.84-2.16%5.890.58%5.830.17%0.99%
2019-05-305.886.025.605.81-4.13%-0.60%-0.24%23,953,500139,999,00085%5.85-1.42%5.970.51%5.860.53%5.820.59%1.22%
2019-05-295.806.155.726.060.66%2.21%4.66%30,246,000179,330,000107%5.93-2.29%5.941.82%5.83-0.29%5.790.80%1.35%
2019-05-286.156.335.856.022.91%-0.79%4.81%43,151,300261,850,000168%6.075.99%5.834.16%5.841.13%5.741.88%1.28%
2019-05-275.585.855.455.859.96%2.18%3.76%24,065,400137,772,00097%5.736.18%5.60-2.30%5.780.19%5.640.55%1.09%
2019-05-245.555.585.275.32-4.83%-1.34%-5.12%17,001,60091,669,00062%5.39-4.23%5.73-2.47%5.77-0.48%5.610.41%1.29%
2019-05-235.805.805.465.59-5.41%-0.71%0.11%20,075,800113,035,00078%5.63-6.73%5.88-0.02%5.790.57%5.580.45%1.12%
2019-05-226.016.225.885.91-3.11%-2.09%6.31%25,907,200156,371,000115%6.042.20%5.882.01%5.761.89%5.561.63%0.92%
2019-05-215.716.295.546.106.46%3.28%11.52%30,933,400182,707,000146%5.914.07%5.762.18%5.652.54%5.471.96%0.56%
2019-05-205.705.875.415.73-3.54%0.97%6.80%24,229,900137,506,000123%5.68-0.58%5.641.51%5.510.69%5.371.46%0.12%
2019-05-175.835.975.415.945.32%4.06%12.33%42,309,800241,505,000236%5.713.46%5.564.24%5.482.89%5.292.52%-0.28%
2019-05-165.215.645.205.649.94%2.23%9.34%30,185,100166,528,000203%5.527.27%5.330.21%5.322.03%5.161.82%-0.67%
2019-05-155.105.225.095.13-0.19%-0.25%1.26%12,754,60065,595,00093%5.14-0.81%5.320.91%5.220.83%5.070.10%-1.06%
2019-05-145.235.365.085.14-4.81%-0.87%1.56%22,610,000117,243,000173%5.19-5.18%5.270.48%5.171.37%5.060.00%-1.21%
2019-05-135.195.635.095.405.47%-1.24%6.70%35,310,000193,068,000312%5.4711.52%5.259.09%5.107.39%5.062.60%-1.39%
2019-05-104.705.124.685.1210.11%4.43%3.79%13,557,60066,467,000144%4.904.32%4.812.10%4.750.42%4.93-1.28%-1.75%
2019-05-094.704.764.654.65-2.31%-1.06%-6.94%5,862,30027,555,00061%4.70-0.95%4.710.30%4.73-1.13%5.00-1.61%-1.96%
2019-05-084.594.914.564.760.00%0.32%-6.28%9,854,70046,760,00099%4.751.32%4.70-0.80%4.79-1.36%5.08-1.97%-1.88%