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:
金贵银业( 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
2019-09-126.836.856.706.76-0.88%0.28%-0.95%32,385,400218,304,00047%6.74-1.14%6.790.02%6.79-1.35%6.830.10%0.46%
2019-09-116.846.896.736.82-1.02%0.01%0.03%48,127,200328,198,00067%6.820.32%6.790.04%6.88-0.39%6.820.27%0.49%
2019-09-106.736.906.706.890.88%1.37%1.32%49,247,300334,756,00066%6.800.59%6.79-1.75%6.910.25%6.800.31%0.52%
2019-09-096.696.836.666.831.64%1.08%0.75%55,768,300376,817,00076%6.76-0.65%6.91-0.59%6.890.38%6.780.25%0.46%
2019-09-066.886.926.706.72-5.88%-1.19%-0.62%90,318,200614,246,000125%6.80-3.83%6.950.03%6.870.20%6.760.34%0.46%
2019-09-056.897.216.877.142.73%0.96%5.95%110,434,400781,016,000173%7.071.79%6.952.40%6.851.42%6.741.11%0.39%
2019-09-046.877.176.756.956.60%0.03%4.28%134,229,800932,670,000238%6.956.84%6.782.80%6.761.70%6.671.34%0.25%
2019-09-036.506.556.476.52-0.46%0.26%-0.87%31,470,600204,669,00062%6.500.05%6.60-0.95%6.640.24%6.580.11%0.11%
2019-09-026.516.606.416.55-0.76%0.77%-0.30%46,465,500302,011,00090%6.50-3.10%6.66-0.43%6.630.00%6.570.18%0.09%
2019-08-306.706.856.596.60-4.49%-1.61%0.64%70,232,100471,091,000143%6.71-0.16%6.690.97%6.630.75%6.560.55%0.04%
2019-08-296.636.956.576.913.60%2.84%5.95%76,086,200511,247,000168%6.721.05%6.631.22%6.580.81%6.520.48%-0.04%
2019-08-286.606.756.526.673.41%0.32%2.76%76,343,900507,586,000176%6.653.96%6.551.60%6.520.70%6.490.54%-0.11%
2019-08-276.306.496.286.450.62%0.84%-0.09%37,533,300240,077,00088%6.40-1.71%6.44-0.59%6.48-0.09%6.46-0.34%-0.22%
2019-08-266.596.676.396.410.47%-1.49%-1.05%50,796,200330,518,000113%6.511.66%6.48-0.19%6.490.61%6.480.28%-0.24%
2019-08-236.336.516.326.38-1.69%-0.33%-1.24%33,157,800212,242,00074%6.40-1.98%6.49-0.09%6.450.05%6.46-0.31%-0.36%
2019-08-226.516.626.476.49-1.37%-0.61%0.15%30,675,300200,317,00067%6.53-0.11%6.500.98%6.44-0.20%6.48-0.38%-0.41%
2019-08-216.486.636.436.580.92%0.66%1.15%45,504,200297,475,00092%6.541.57%6.440.83%6.460.31%6.510.03%-0.49%
2019-08-206.326.536.296.522.03%1.31%0.26%41,748,200268,705,00083%6.441.93%6.38-0.76%6.44-0.54%6.50-0.12%-0.64%
2019-08-196.306.406.236.39-0.16%1.20%-1.86%37,372,700235,980,00069%6.31-1.25%6.43-0.54%6.470.00%6.51-0.32%-0.77%
2019-08-166.366.466.336.40-1.23%0.09%-2.02%36,694,500234,635,00063%6.39-2.31%6.47-0.81%6.47-0.54%6.53-0.29%-0.96%
2019-08-156.636.686.426.48-0.15%-0.99%-1.08%52,566,500344,037,00094%6.551.57%6.520.88%6.51-0.55%6.55-0.17%-1.07%
2019-08-146.396.546.326.49-3.85%0.71%-1.10%52,838,600340,476,00095%6.44-1.81%6.46-0.77%6.54-0.21%6.56-0.55%-1.16%
2019-08-136.456.786.406.756.80%2.85%2.30%68,787,200451,466,000132%6.563.78%6.51-0.79%6.560.14%6.60-0.59%-1.09%
2019-08-126.426.506.176.32-2.92%-0.06%-4.78%41,300,700261,185,00079%6.32-4.14%6.57-0.70%6.55-0.52%6.64-0.85%-1.03%
2019-08-096.556.836.406.51-2.84%-1.32%-2.75%52,662,300347,439,000103%6.60-1.43%6.610.43%6.58-0.20%6.69-0.87%-0.88%
2019-08-086.686.876.536.703.88%0.10%-0.78%65,560,200438,767,000130%6.692.73%6.580.69%6.590.15%6.75-1.16%-0.77%
2019-08-076.486.646.416.451.26%-1.00%-5.59%46,683,700304,126,00091%6.52-0.11%6.54-0.59%6.58-0.92%6.83-1.50%-0.63%
2019-08-066.606.866.216.37-6.19%-2.33%-8.16%63,546,100414,445,000118%6.52-0.66%6.58-0.83%6.65-1.47%6.94-1.38%-0.43%
2019-08-056.056.996.056.791.80%3.43%-3.46%81,244,400533,387,000152%6.57-2.48%6.63-2.34%6.74-1.93%7.03-2.25%-0.27%
2019-08-026.846.846.666.670.00%-0.92%-7.30%30,037,300202,217,00057%6.730.49%6.79-1.16%6.88-1.29%7.20-1.43%0.03%