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金洲( 000587.SZ 深证)
板块 :木材、家具   
所属成分指数: 中证500
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
2022-11-301.071.071.071.074.90%0.00%4.70%5,262,4005,631,0006%1.075.21%0.982.29%0.96-0.21%1.02-0.10%-2.67%
2022-11-291.001.021.001.025.15%0.29%-0.29%97,811,50099,452,000109%1.027.51%0.961.37%0.97-1.03%1.02-0.20%-2.67%
2022-11-280.900.970.880.975.43%2.54%-5.37%98,169,50092,872,000114%0.951.83%0.95-0.84%0.98-3.65%1.03-1.16%-2.66%
2022-11-250.940.960.920.92-5.15%-0.97%-11.28%112,816,900104,813,000144%0.93-3.63%0.96-4.49%1.01-3.89%1.04-2.72%-2.51%
2022-11-240.951.020.950.97-3.00%0.62%-9.01%154,191,200148,708,000230%0.96-3.70%1.00-6.79%1.05-3.04%1.07-4.31%-2.22%
2022-11-231.001.021.001.00-4.76%-0.10%-10.23%47,346,60047,391,00090%1.00-5.21%1.08-2.10%1.09-1.09%1.11-2.11%-1.80%
2022-11-221.051.101.051.05-5.41%-0.57%-7.73%110,661,300116,859,000231%1.06-5.97%1.10-1.61%1.10-1.70%1.14-3.48%-1.57%
2022-11-211.111.191.111.11-5.13%-1.16%-5.85%117,981,000132,526,000314%1.121.17%1.120.45%1.12-0.09%1.18-3.36%-1.22%
2022-11-181.051.171.051.175.41%5.41%-4.10%140,901,200156,358,000487%1.110.00%1.11-4.80%1.12-12.58%1.22-9.09%-0.92%
2022-11-171.111.111.111.11-5.13%0.00%-17.29%4,691,0005,208,00027%1.11-5.13%1.17-5.12%1.28-4.26%1.34-0.15%-0.06%
2022-11-161.171.171.171.17-4.88%0.00%-12.95%3,944,6004,616,00023%1.17-4.88%1.23-7.52%1.34-1.98%1.34-0.15%-0.10%
2022-11-151.231.231.231.23-4.65%0.00%-8.62%4,098,3005,041,00023%1.23-4.65%1.33-2.42%1.36-0.66%1.35-0.07%-0.18%
2022-11-141.291.291.291.29-5.15%0.00%-4.23%3,939,2005,082,00022%1.29-5.36%1.36-1.16%1.370.15%1.350.37%-0.20%
2022-11-111.371.391.341.360.00%-0.22%1.34%16,818,70022,929,00095%1.36-0.95%1.38-0.15%1.370.74%1.340.15%-0.30%
2022-11-101.411.411.351.36-3.55%-1.16%1.49%21,254,50029,252,000119%1.38-1.36%1.380.73%1.361.04%1.34-0.15%-0.34%
2022-11-091.371.421.361.412.92%1.08%5.07%20,059,00027,982,000117%1.401.60%1.371.86%1.351.05%1.340.22%-0.26%
2022-11-081.351.401.341.370.74%-0.22%2.32%23,487,70032,252,000141%1.371.86%1.352.05%1.331.06%1.340.00%-0.22%
2022-11-071.311.391.311.362.26%0.89%1.57%23,619,80031,851,000148%1.353.30%1.321.15%1.321.46%1.34-0.30%-0.14%
2022-11-041.291.341.281.332.31%1.92%-0.97%17,337,00022,631,000107%1.311.40%1.30-0.31%1.30-0.84%1.34-0.52%-0.08%
2022-11-031.301.311.271.30-0.76%1.01%-3.70%14,270,50018,364,00085%1.29-2.57%1.310.38%1.31-1.80%1.35-0.52%-0.06%
2022-11-021.331.341.301.31-1.50%-0.83%-3.46%12,865,00016,994,00077%1.320.08%1.30-0.91%1.34-0.82%1.36-0.95%-0.04%
2022-11-011.301.341.291.333.10%0.76%-2.92%10,564,90013,943,00058%1.323.13%1.32-1.94%1.35-0.81%1.37-0.29%0.08%
2022-10-311.321.321.271.29-3.73%0.78%-6.11%18,441,80023,609,00096%1.28-4.62%1.34-2.61%1.36-1.81%1.37-0.65%0.10%
2022-10-281.341.361.341.34-4.96%-0.15%-3.11%21,413,50028,727,000116%1.34-4.89%1.38-1.57%1.38-0.43%1.38-0.22%0.07%
2022-10-271.391.451.381.410.71%-0.07%1.73%15,736,20022,202,00095%1.411.15%1.400.58%1.390.73%1.390.58%-0.03%
2022-10-261.371.411.371.400.72%0.36%1.60%12,149,10016,943,00075%1.400.50%1.390.80%1.38-0.72%1.380.66%-0.16%
2022-10-251.381.431.361.391.46%0.14%1.53%14,031,80019,480,00086%1.39-0.14%1.380.66%1.390.00%1.370.81%-0.35%
2022-10-241.371.421.361.37-1.44%-1.44%0.88%19,243,70026,754,000116%1.391.83%1.37-1.23%1.390.29%1.360.30%-0.58%
2022-10-211.341.401.331.393.73%1.83%2.66%20,725,40028,295,000126%1.370.59%1.39-0.57%1.380.07%1.35-0.30%-0.66%
2022-10-201.381.391.341.340.00%-1.25%-1.33%17,472,40023,718,000109%1.36-4.97%1.40-0.21%1.380.29%1.36-0.29%-0.70%