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
2020-01-232.472.472.342.35-4.47%-1.30%-14.73%34,077,10081,126,00087%2.38-4.26%2.47-3.48%2.54-3.57%2.76-3.87%-0.98%
2020-01-222.512.542.452.46-4.28%-1.09%-14.20%25,894,70064,403,00059%2.49-3.42%2.56-2.37%2.63-3.42%2.87-2.81%-0.49%
2020-01-212.572.642.522.57-0.39%-0.19%-12.88%23,798,60061,274,00047%2.58-1.08%2.62-2.35%2.72-2.26%2.95-1.54%-0.06%
2020-01-202.672.692.572.58-4.44%-0.88%-13.89%31,432,20081,809,00055%2.60-3.34%2.68-3.70%2.79-2.11%3.00-1.12%0.28%
2020-01-172.652.732.652.700.37%0.26%-10.89%22,287,90060,012,00035%2.69-1.72%2.79-2.28%2.85-2.17%3.03-0.07%0.55%
2020-01-162.812.842.682.69-4.61%-1.82%-11.28%40,658,000111,399,00060%2.74-4.33%2.85-2.30%2.91-3.42%3.030.00%0.64%
2020-01-152.962.972.822.82-5.05%-1.54%-6.99%51,218,900146,696,00077%2.86-3.86%2.92-2.57%3.01-2.59%3.030.30%0.72%
2020-01-142.933.042.912.970.68%-0.30%-1.75%29,546,70088,033,00044%2.980.78%3.00-2.35%3.09-0.64%3.020.03%0.77%
2020-01-132.933.012.912.95-1.01%-0.20%-2.38%25,962,90076,756,00039%2.96-2.22%3.07-1.83%3.110.00%3.02-0.79%0.82%
2020-01-103.033.132.932.98-3.25%-1.42%-2.17%50,799,100153,565,00070%3.02-3.45%3.12-0.76%3.110.61%3.050.10%1.22%
2020-01-093.123.213.083.08-4.94%-1.63%1.22%79,016,900247,381,000112%3.13-1.45%3.150.77%3.091.58%3.041.00%1.39%
2020-01-083.163.243.073.244.85%1.98%7.53%86,116,700273,553,000124%3.181.37%3.122.43%3.052.39%3.011.48%1.52%
2020-01-073.063.263.053.09-2.22%-1.40%4.08%72,748,300227,971,000108%3.132.15%3.052.80%2.971.29%2.971.82%1.51%
2020-01-063.013.162.973.164.98%3.00%8.37%95,115,300291,841,000141%3.074.07%2.973.02%2.94-1.11%2.921.64%1.40%
2020-01-032.853.012.793.014.88%2.10%4.91%75,498,500222,540,000112%2.954.06%2.880.95%2.97-0.34%2.870.77%1.51%
2020-01-022.772.902.772.870.00%1.31%0.81%60,565,000171,597,00091%2.83-0.67%2.85-5.50%2.980.03%2.850.81%1.65%
2019-12-312.773.012.772.87-1.71%0.63%1.63%82,272,000234,615,000128%2.85-2.60%3.02-2.30%2.980.54%2.820.82%1.62%
2019-12-302.932.962.922.92-4.89%-0.27%4.25%17,441,00051,060,00030%2.93-7.93%3.092.18%2.962.21%2.800.58%1.58%
2019-12-273.163.233.013.07-0.32%-3.46%10.23%95,598,800304,030,000184%3.186.25%3.025.51%2.904.36%2.793.23%1.54%
2019-12-262.923.082.843.085.12%2.91%14.16%59,343,500177,644,000128%2.994.18%2.874.29%2.781.83%2.701.77%1.22%
2019-12-252.872.942.792.934.64%1.98%10.52%87,158,800250,438,000202%2.874.97%2.752.61%2.732.91%2.652.28%0.99%
2019-12-242.612.802.592.804.87%2.30%8.02%63,472,800173,709,000170%2.745.23%2.680.75%2.651.69%2.591.37%0.71%
2019-12-232.572.732.482.672.30%2.65%4.42%68,609,300178,424,000201%2.60-3.52%2.660.76%2.610.62%2.560.71%0.58%
2019-12-202.702.822.582.61-2.97%-3.19%2.80%82,119,200221,411,000299%2.700.79%2.643.61%2.593.19%2.542.75%0.52%
2019-12-192.652.692.612.695.08%0.56%8.86%42,162,500112,800,000205%2.686.79%2.553.66%2.512.91%2.472.19%0.25%
2019-12-182.432.562.422.564.92%2.20%5.87%47,367,100118,660,000243%2.513.47%2.462.42%2.441.75%2.420.54%0.04%
2019-12-172.392.452.372.442.09%0.78%1.46%27,975,50067,729,000144%2.421.81%2.400.59%2.400.34%2.410.33%0.04%
2019-12-162.382.402.362.390.00%0.50%-0.29%16,890,40040,157,00087%2.38-0.04%2.38-0.21%2.390.00%2.400.25%0.01%
2019-12-132.372.402.362.390.00%0.46%-0.04%15,855,70037,719,00081%2.38-0.75%2.39-0.33%2.39-0.08%2.390.00%0.00%
2019-12-122.392.422.382.390.00%-0.29%-0.04%14,657,70035,130,00073%2.400.25%2.400.29%2.390.21%2.39-0.54%0.00%