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
2020-07-021.421.431.391.40-2.78%-0.43%-6.79%20,479,80028,792,000108%1.41-2.36%1.43-1.52%1.45-2.49%1.50-0.92%-0.80%
2020-07-011.451.481.411.44-1.37%0.00%-5.01%12,203,70017,573,00065%1.440.00%1.45-1.36%1.49-1.91%1.52-0.85%-0.79%
2020-06-301.441.471.401.460.00%1.39%-4.51%20,149,00029,017,000100%1.44-1.71%1.47-3.04%1.52-1.75%1.53-1.04%-0.72%
2020-06-291.521.521.451.46-4.58%-0.34%-5.50%19,591,00028,692,000100%1.47-4.37%1.52-3.26%1.54-1.15%1.55-1.09%-0.55%
2020-06-241.541.561.511.530.66%-0.13%-2.05%10,396,00015,930,00056%1.53-1.54%1.57-0.38%1.560.71%1.56-0.57%-0.36%
2020-06-231.601.641.521.52-4.40%-2.31%-3.25%20,009,60031,135,000105%1.56-2.38%1.570.32%1.550.45%1.57-0.82%-0.26%
2020-06-221.571.631.541.591.27%-0.25%0.38%19,338,30030,820,000105%1.591.85%1.572.35%1.540.07%1.58-0.88%-0.13%
2020-06-191.541.601.541.570.64%0.32%-1.75%16,477,20025,784,00082%1.571.69%1.530.79%1.54-0.32%1.60-0.56%0.02%
2020-06-181.501.561.491.564.70%1.36%-2.92%17,312,00026,640,00079%1.542.74%1.52-1.11%1.55-1.15%1.61-0.31%0.20%
2020-06-171.551.551.471.49-3.87%-0.53%-7.57%21,076,90031,569,00089%1.50-1.71%1.54-1.92%1.56-1.82%1.61-0.98%0.29%
2020-06-161.551.561.471.550.65%1.71%-4.79%20,556,10031,319,00084%1.52-3.54%1.57-2.43%1.59-2.09%1.63-0.79%0.51%
2020-06-151.621.651.541.54-4.94%-2.53%-6.15%23,548,40037,217,00088%1.58-1.13%1.61-1.47%1.63-1.75%1.64-0.18%0.86%
2020-06-121.591.651.561.62-0.61%1.38%-1.46%15,909,60025,424,00062%1.60-3.21%1.63-1.75%1.66-0.36%1.640.67%0.94%
2020-06-111.641.681.621.63-0.61%-1.27%-0.18%15,080,10024,900,00060%1.650.86%1.66-0.72%1.660.73%1.630.80%0.99%
2020-06-101.671.681.611.64-1.80%0.18%1.23%18,265,90029,903,00070%1.64-2.96%1.670.00%1.65-0.18%1.620.50%1.03%
2020-06-091.661.721.661.67-1.18%-1.01%3.60%17,167,40028,963,00066%1.690.36%1.671.46%1.650.30%1.610.44%1.19%
2020-06-081.681.751.631.690.00%0.54%5.30%30,018,90050,471,000104%1.681.94%1.650.61%1.650.67%1.610.63%1.47%
2020-06-051.621.691.591.694.97%2.49%5.96%29,237,00048,224,000109%1.652.93%1.64-0.18%1.641.61%1.601.27%1.48%
2020-06-041.611.641.581.61-1.23%0.50%2.22%26,794,90042,918,00095%1.60-3.20%1.64-0.24%1.611.07%1.580.58%1.52%
2020-06-031.701.711.611.63-0.61%-1.51%4.09%29,811,80049,330,000112%1.660.36%1.642.82%1.591.34%1.571.16%1.60%
2020-06-021.621.681.601.642.50%-0.55%5.94%50,181,10082,760,000200%1.653.78%1.605.41%1.571.42%1.552.72%1.59%
2020-06-011.531.601.531.605.26%0.69%6.17%13,081,60020,792,00053%1.596.36%1.52-0.20%1.550.26%1.510.67%1.44%
2020-05-291.441.541.421.523.40%1.74%1.54%23,388,20034,942,00088%1.49-0.27%1.52-2.57%1.550.46%1.501.15%1.40%
2020-05-281.541.551.471.47-4.55%-1.87%-0.68%23,147,70034,674,00087%1.50-3.79%1.56-1.08%1.540.07%1.481.16%1.25%
2020-05-271.581.611.521.54-3.75%-1.09%5.26%28,470,20044,324,000108%1.56-2.14%1.582.01%1.541.18%1.462.17%1.06%
2020-05-261.551.641.511.602.56%0.57%11.73%45,837,50072,940,000179%1.592.65%1.553.34%1.524.11%1.433.24%0.62%
2020-05-251.511.561.511.564.70%0.65%12.47%6,237,8009,669,00026%1.554.03%1.501.29%1.460.76%1.390.73%0.07%
2020-05-221.521.531.441.49-1.32%0.00%8.21%39,722,80059,187,000155%1.490.07%1.482.57%1.452.69%1.381.62%-0.11%
2020-05-211.471.511.461.514.86%1.41%11.44%20,529,20030,563,00081%1.494.27%1.441.48%1.411.88%1.361.35%-0.44%
2020-05-201.391.441.381.440.00%0.84%7.70%16,206,30023,135,00057%1.430.63%1.421.87%1.392.06%1.341.14%-0.86%