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
2019-07-166.486.726.456.692.45%1.50%-6.66%31,419,900207,096,00085%6.593.36%6.57-2.33%6.74-1.13%7.17-1.30%-0.98%
2019-07-156.196.566.196.53-4.11%2.40%-10.07%44,715,900285,139,000115%6.38-6.52%6.73-3.51%6.81-3.55%7.26-1.98%-0.84%
2019-07-126.946.986.736.81-4.08%-0.18%-8.07%32,133,000219,219,00085%6.82-4.35%6.97-1.20%7.07-2.04%7.41-1.83%-0.65%
2019-07-117.117.217.087.102.60%-0.45%-5.91%31,446,800224,282,00081%7.132.38%7.06-1.04%7.21-2.30%7.55-1.02%-0.44%
2019-07-107.057.096.876.92-2.26%-0.66%-9.23%24,122,700168,039,00057%6.97-1.22%7.13-2.46%7.38-2.47%7.62-1.06%-0.32%
2019-07-097.137.156.967.08-2.48%0.40%-8.12%23,559,600166,152,00049%7.05-3.24%7.31-3.23%7.57-0.92%7.71-2.21%-0.19%
2019-07-087.497.497.097.26-5.71%-0.38%-7.87%37,701,400274,783,00065%7.29-4.34%7.56-2.74%7.64-0.39%7.88-0.67%0.22%
2019-07-057.627.707.527.701.32%1.06%-2.94%22,747,800173,320,00039%7.62-1.87%7.770.26%7.67-1.08%7.93-0.14%0.38%
2019-07-047.707.977.517.60-1.30%-2.11%-4.33%41,655,000323,430,00065%7.76-1.01%7.751.32%7.75-0.31%7.940.20%0.53%
2019-07-038.008.077.667.700.65%-1.82%-2.88%49,413,500387,529,00077%7.843.33%7.65-0.88%7.78-0.30%7.930.22%0.59%
2019-07-027.567.727.467.651.19%0.79%-3.30%32,970,400250,248,00051%7.591.35%7.72-1.04%7.80-2.61%7.910.14%0.62%
2019-07-017.507.607.317.56-3.08%0.95%-4.30%48,804,200365,519,00075%7.49-6.40%7.80-1.64%8.01-0.83%7.90-0.10%0.66%
2019-06-288.028.177.787.80-1.14%-2.51%-1.37%53,447,400427,647,00089%8.001.59%7.93-2.33%8.080.29%7.910.29%0.73%
2019-06-277.738.017.657.892.20%0.18%0.06%50,919,400401,064,00084%7.88-0.38%8.12-0.18%8.050.44%7.890.15%0.82%
2019-06-268.088.197.707.72-8.31%-2.35%-1.94%70,321,400555,970,000115%7.91-5.19%8.130.10%8.020.34%7.870.22%0.93%
2019-06-258.208.688.138.425.12%0.97%7.18%120,458,4001,004,509,000203%8.344.37%8.123.25%7.992.96%7.861.84%1.13%
2019-06-247.908.207.788.012.69%0.25%3.84%66,574,600531,960,000120%7.990.80%7.871.65%7.761.40%7.711.02%1.13%
2019-06-217.658.167.657.802.90%-1.60%2.15%88,036,100697,886,000160%7.934.43%7.743.26%7.651.16%7.641.35%1.22%
2019-06-207.637.707.477.582.57%-0.14%0.61%48,694,900369,643,00092%7.592.36%7.500.62%7.57-0.58%7.530.76%1.18%
2019-06-197.357.517.317.39-1.73%-0.35%-1.16%29,173,100216,359,00055%7.42-0.16%7.45-1.87%7.61-0.95%7.480.51%1.16%
2019-06-187.377.567.307.521.35%1.24%1.09%34,915,900259,358,00065%7.43-0.88%7.59-1.26%7.680.14%7.440.54%1.17%
2019-06-177.587.647.397.42-4.38%-0.99%0.28%38,532,800288,761,00071%7.49-3.39%7.69-0.98%7.670.64%7.400.64%1.22%
2019-06-147.807.877.567.760.78%0.04%5.55%56,769,600440,362,000112%7.760.12%7.761.07%7.621.46%7.351.13%1.10%
2019-06-137.807.937.627.70-3.63%-0.62%5.91%59,503,000461,019,000127%7.75-0.41%7.681.71%7.511.79%7.271.32%0.87%
2019-06-127.478.037.427.995.97%2.70%11.36%84,382,800656,466,000197%7.783.69%7.553.35%7.382.79%7.182.19%0.66%
2019-06-117.307.787.257.541.34%0.49%7.39%67,436,400505,944,000183%7.502.80%7.312.84%7.181.96%7.021.87%0.32%
2019-06-107.037.476.997.445.53%1.93%7.95%61,966,600452,302,000190%7.303.64%7.112.10%7.041.90%6.891.85%0.04%
2019-06-066.907.186.867.050.43%0.10%4.18%47,705,000335,973,000161%7.042.10%6.960.62%6.911.16%6.771.02%-0.26%
2019-06-056.767.066.657.023.54%1.77%4.79%42,781,800295,090,000156%6.90-0.43%6.920.79%6.830.75%6.700.53%-0.41%
2019-06-046.907.146.716.780.00%-2.14%1.74%40,165,100278,263,000163%6.930.03%6.861.46%6.781.09%6.660.63%-0.45%