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:
金银河( 300619.SZ 深证)
板块 :次新股   
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
2020-07-0920.6621.3020.6621.192.57%0.96%6.37%1,461,30030,670,000126%20.992.06%20.691.74%20.341.56%19.920.89%0.18%
2020-07-0820.4420.7520.3020.661.18%0.46%4.63%1,117,70022,985,00099%20.570.27%20.341.11%20.030.75%19.750.46%0.06%
2020-07-0720.4920.7020.0920.420.69%-0.43%3.90%1,615,20033,126,000144%20.512.16%20.121.75%19.881.31%19.650.73%-0.02%
2020-07-0619.8320.5019.5520.282.17%1.02%3.94%2,014,70040,448,000195%20.081.40%19.771.28%19.621.31%19.510.70%-0.12%
2020-07-0319.7219.9519.6019.850.00%0.26%2.45%1,767,50034,993,000200%19.802.26%19.521.62%19.371.20%19.380.44%-0.23%
2020-07-0219.2020.0019.0019.853.39%2.53%2.90%1,638,70031,727,000208%19.361.26%19.211.35%19.140.21%19.29-0.15%-0.30%
2020-07-0119.0119.2318.9219.200.00%0.42%-0.62%582,10011,130,00082%19.120.89%18.95-0.04%19.10-0.73%19.32-0.25%-0.31%
2020-06-3018.7619.2018.7619.202.73%1.31%-0.86%778,60014,756,000110%18.951.10%18.96-0.96%19.24-0.40%19.37-0.31%-0.28%
2020-06-2919.0019.0018.6118.69-1.11%-0.29%-3.80%466,3008,741,00070%18.75-1.85%19.14-1.32%19.32-0.38%19.43-0.40%-0.25%
2020-06-2419.2719.3418.9018.90-2.07%-1.04%-3.11%776,80014,835,000119%19.10-1.48%19.40-0.45%19.39-0.41%19.51-0.35%-0.18%
2020-06-2319.8019.8019.2919.30-2.48%-0.44%-1.40%914,00017,718,000151%19.39-1.16%19.49-0.09%19.47-0.37%19.58-0.29%-0.12%
2020-06-2219.5019.9519.4119.791.91%0.90%0.81%1,139,90022,357,000213%19.611.18%19.500.45%19.54-0.06%19.63-0.28%-0.04%
2020-06-1919.3719.6719.2519.420.57%0.19%-1.35%511,6009,917,000106%19.380.19%19.42-0.65%19.55-0.20%19.69-0.34%0.02%
2020-06-1819.4419.4919.2819.31-0.62%-0.19%-2.24%418,1008,089,00085%19.35-0.69%19.54-0.53%19.59-0.41%19.75-0.35%0.09%
2020-06-1719.7219.7219.3119.43-1.47%-0.26%-1.98%668,90013,031,000126%19.48-1.12%19.65-0.34%19.67-0.35%19.82-0.30%0.15%
2020-06-1619.8419.8819.6319.720.56%0.10%-0.82%755,80014,890,000145%19.70-0.46%19.71-0.28%19.74-0.30%19.88-0.24%0.19%
2020-06-1519.6519.9919.6119.61-0.36%-0.92%-1.61%465,7009,217,00086%19.790.95%19.770.08%19.80-0.40%19.930.04%0.24%
2020-06-1219.5019.7919.3719.68-0.25%0.38%-1.22%260,6005,109,00043%19.61-1.18%19.75-0.51%19.88-0.28%19.92-0.02%0.28%
2020-06-1119.8720.0019.6819.730.15%-0.55%-0.99%436,0008,650,00064%19.840.43%19.85-0.51%19.94-0.17%19.930.34%0.35%
2020-06-1020.1020.1019.5719.70-1.20%-0.27%-0.80%385,8007,621,00055%19.75-1.30%19.96-0.32%19.97-0.13%19.860.25%0.31%
2020-06-0919.9620.2019.9219.94-0.10%-0.37%0.66%279,5005,594,00039%20.01-0.25%20.020.06%20.00-0.01%19.810.51%0.29%
2020-06-0820.1020.2219.9319.96-0.30%-0.52%1.27%555,80011,152,00073%20.070.46%20.010.16%20.000.27%19.710.35%0.23%
2020-06-0519.9920.1419.8620.02-0.35%0.23%1.93%572,10011,427,00077%19.97-0.08%19.98-0.07%19.940.11%19.640.35%0.18%
2020-06-0419.9920.1519.8620.091.01%0.50%2.65%812,90016,250,000111%19.990.17%19.990.33%19.920.66%19.570.26%0.14%
2020-06-0320.0620.1519.8819.89-0.70%-0.33%1.89%607,30012,119,00087%19.96-0.26%19.920.13%19.790.54%19.520.04%0.11%
2020-06-0219.9020.1819.8620.030.65%0.11%2.65%957,50019,157,000127%20.010.94%19.901.09%19.691.11%19.510.26%0.15%
2020-06-0119.6420.0419.2119.901.32%0.40%2.25%973,00019,285,000117%19.82-0.27%19.680.95%19.470.83%19.460.48%0.18%
2020-05-2919.9920.9319.5519.641.50%-1.18%1.39%1,187,50023,600,000150%19.873.92%19.502.25%19.311.47%19.370.61%0.13%
2020-05-2819.1119.3618.8819.351.26%1.18%0.50%643,60012,309,00084%19.130.17%19.070.37%19.03-0.30%19.250.04%0.07%
2020-05-2718.9119.2818.9119.110.00%0.09%-0.71%514,3009,819,00069%19.090.42%19.000.11%19.09-1.09%19.25-0.02%0.03%