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金贵( 002716.SZ 深证)
板块 :有色金属_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
2021-02-262.412.462.392.44-0.81%0.16%-2.17%8,395,90020,452,00054%2.44-1.02%2.47-1.91%2.53-0.08%2.490.44%0.09%
2021-02-252.502.522.432.46-0.40%-0.04%-0.93%9,334,20022,968,00060%2.46-0.85%2.51-1.61%2.540.04%2.480.57%0.03%
2021-02-242.532.562.422.47-2.37%-0.48%0.04%18,846,20046,772,000120%2.48-3.39%2.56-0.27%2.540.00%2.470.20%-0.06%
2021-02-232.622.632.532.53-1.94%-1.52%2.68%19,753,00050,749,000129%2.57-0.77%2.560.83%2.541.12%2.46-0.44%-0.08%
2021-02-222.512.632.512.583.20%-0.35%4.24%33,159,80085,851,000200%2.594.10%2.543.21%2.512.96%2.480.86%0.10%
2021-02-192.452.552.422.502.46%0.52%1.87%13,562,10033,732,00084%2.491.10%2.460.98%2.441.63%2.450.08%0.10%
2021-02-182.462.482.432.440.41%-0.81%-0.49%10,767,70026,484,00064%2.461.32%2.441.20%2.401.27%2.45-0.08%0.19%
2021-02-102.422.452.392.431.25%0.08%-0.98%9,164,90022,256,00054%2.430.00%2.411.65%2.37-0.59%2.45-0.16%0.35%
2021-02-092.452.472.392.400.42%-1.15%-2.36%15,094,10036,642,00085%2.432.45%2.371.89%2.38-2.74%2.46-0.41%0.49%
2021-02-082.282.392.282.394.82%0.84%-3.16%12,233,50028,998,00063%2.373.63%2.33-1.73%2.45-0.73%2.47-0.12%0.69%
2021-02-052.252.332.252.28-1.30%-0.31%-7.73%10,696,50024,463,00053%2.29-1.34%2.37-4.75%2.47-0.65%2.47-0.16%0.68%
2021-02-042.352.382.312.31-4.94%-0.35%-6.67%14,241,30033,014,00072%2.32-5.04%2.49-1.27%2.48-0.92%2.48-0.40%0.65%
2021-02-032.482.502.432.43-5.08%-0.45%-2.21%20,947,10051,126,000115%2.44-5.57%2.52-0.28%2.50-0.40%2.490.00%0.62%
2021-02-022.512.632.502.562.40%-0.97%3.02%33,107,30085,591,000208%2.593.94%2.521.86%2.511.00%2.491.35%0.52%
2021-02-012.402.552.392.501.63%0.52%1.96%22,506,60055,965,000158%2.491.10%2.480.08%2.490.36%2.450.91%0.25%
2021-01-292.512.532.382.46-1.99%0.00%1.23%18,272,00044,951,000135%2.46-1.21%2.48-0.96%2.480.53%2.430.96%-0.02%
2021-01-282.462.552.442.511.21%0.80%4.28%10,645,40026,505,00085%2.490.20%2.500.64%2.470.45%2.411.52%-0.24%
2021-01-272.532.572.452.48-2.75%-0.20%4.60%16,513,20041,037,000128%2.49-1.15%2.481.14%2.460.74%2.371.28%-0.56%
2021-01-262.402.552.402.554.94%1.43%8.93%25,398,40063,856,000199%2.513.88%2.462.68%2.442.35%2.341.56%-0.86%
2021-01-252.412.452.382.432.10%0.41%5.42%12,180,50029,480,000103%2.422.80%2.390.72%2.381.23%2.31-0.22%-1.15%
2021-01-222.382.422.302.38-0.42%1.10%3.03%10,361,10024,387,00080%2.35-1.88%2.38-0.04%2.351.20%2.31-0.43%-1.21%
2021-01-212.372.422.362.390.00%-0.38%3.02%8,159,80019,573,00064%2.400.93%2.381.41%2.332.33%2.32-0.69%-1.17%
2021-01-202.352.412.322.392.14%0.55%2.31%8,098,60019,251,00060%2.380.72%2.341.96%2.270.75%2.34-1.02%-1.10%
2021-01-192.372.412.322.34-0.43%-0.85%-0.85%11,433,70026,983,00078%2.362.08%2.303.10%2.260.13%2.36-1.38%-0.97%
2021-01-182.222.352.202.354.91%1.64%-1.80%15,765,30036,455,000101%2.314.71%2.230.86%2.25-1.19%2.39-1.81%-0.82%
2021-01-152.182.252.152.241.36%1.45%-8.08%10,558,50023,313,00061%2.212.08%2.21-1.43%2.28-1.60%2.44-1.26%-0.61%
2021-01-142.232.232.122.21-0.90%2.17%-10.45%16,537,10035,763,00092%2.16-3.95%2.24-3.90%2.32-3.14%2.47-1.63%-0.62%
2021-01-132.362.382.222.23-4.70%-0.98%-11.12%18,553,00041,788,000111%2.25-3.51%2.33-3.07%2.39-3.04%2.51-1.72%-0.51%
2021-01-122.352.402.272.34-1.68%0.26%-8.34%12,094,30028,227,00076%2.33-3.11%2.41-2.43%2.47-2.38%2.55-1.35%-0.34%
2021-01-112.472.482.382.380.00%-1.20%-8.04%19,424,10046,800,000119%2.41-3.25%2.47-2.57%2.53-2.66%2.59-0.84%-0.21%