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
2022-06-301.231.231.231.235.13%0.00%2.67%4,675,7005,752,00043%1.233.19%1.21-0.41%1.211.42%1.20-0.08%-0.45%
2022-06-291.201.211.171.17-3.31%-1.85%-2.42%9,051,00010,785,00080%1.19-1.57%1.21-0.49%1.200.84%1.20-0.42%-0.45%
2022-06-281.231.231.201.21-1.63%-0.08%0.50%4,903,9005,941,00044%1.21-1.47%1.221.75%1.19-0.08%1.20-0.25%-0.44%
2022-06-271.211.251.211.230.82%0.08%1.91%11,006,50013,528,00097%1.231.40%1.201.70%1.190.08%1.21-0.08%-0.42%
2022-06-241.171.231.171.223.39%0.66%0.99%16,008,30019,397,000141%1.214.21%1.180.51%1.190.08%1.21-0.49%-0.42%
2022-06-231.161.201.121.180.85%1.46%-2.80%17,751,10020,643,000155%1.16-0.09%1.17-1.35%1.19-1.25%1.21-1.30%-0.36%
2022-06-221.201.211.151.17-3.31%0.52%-4.88%24,314,50028,299,000216%1.16-4.51%1.19-3.42%1.20-3.07%1.23-1.44%-0.22%
2022-06-211.221.241.201.21-1.63%-0.74%-3.04%6,257,3007,626,00067%1.22-1.54%1.23-0.65%1.24-0.32%1.25-0.08%-0.10%
2022-06-201.241.261.221.230.00%-0.65%-1.52%7,498,5009,281,00079%1.240.73%1.24-0.56%1.24-0.24%1.25-0.08%-0.18%
2022-06-171.241.251.221.23-0.81%0.08%-1.60%8,491,10010,439,00091%1.23-1.44%1.24-0.40%1.25-0.64%1.25-0.24%-0.23%
2022-06-161.261.261.241.24-2.36%-0.56%-1.04%5,908,6007,366,00067%1.25-0.72%1.25-0.08%1.25-0.24%1.25-0.16%-0.21%
2022-06-151.251.271.241.270.79%1.11%1.20%9,222,70011,583,000104%1.261.05%1.25-0.40%1.260.16%1.26-0.24%-0.20%
2022-06-141.261.261.231.26-0.79%1.37%0.16%8,932,10011,106,000100%1.24-0.64%1.26-0.48%1.260.08%1.26-0.08%-0.15%
2022-06-131.271.271.241.27-0.78%1.52%0.87%9,341,50011,689,000113%1.25-1.19%1.260.16%1.250.00%1.26-0.08%-0.14%
2022-06-101.291.291.241.280.00%1.11%1.59%11,643,60014,741,000151%1.270.16%1.260.72%1.250.16%1.260.08%-0.14%
2022-06-091.251.301.241.281.59%1.27%1.67%14,934,70018,874,000217%1.261.94%1.250.64%1.250.00%1.260.16%-0.15%
2022-06-081.251.261.231.260.80%1.61%0.24%7,975,7009,890,000131%1.240.24%1.24-0.40%1.25-0.79%1.26-0.32%-0.18%
2022-06-071.241.261.221.250.00%1.05%-0.87%9,383,60011,610,000147%1.24-1.12%1.25-1.42%1.26-0.63%1.26-0.87%-0.16%
2022-06-061.261.261.241.25-1.57%-0.08%-1.73%5,817,2007,277,00088%1.25-1.03%1.27-1.02%1.270.00%1.27-0.55%-0.08%
2022-06-021.271.271.261.27-0.78%0.47%-0.70%4,423,7005,592,00065%1.26-1.17%1.280.08%1.27-0.08%1.28-0.08%0.00%
2022-06-011.291.291.271.28-0.78%0.08%0.00%6,664,7008,523,00090%1.28-0.39%1.280.63%1.270.47%1.280.00%0.05%
2022-05-311.271.321.251.292.38%0.47%0.78%8,365,30010,741,000114%1.282.23%1.270.96%1.270.48%1.280.24%0.16%
2022-05-301.261.271.241.260.80%0.32%-1.33%3,092,2003,883,00043%1.260.32%1.260.16%1.26-1.18%1.280.00%0.23%
2022-05-271.261.271.241.25-0.79%-0.16%-2.11%5,051,5006,322,00068%1.25-1.11%1.26-0.56%1.27-0.86%1.28-0.08%0.40%
2022-05-261.271.281.251.260.00%-0.47%-1.41%3,306,4004,185,00045%1.271.20%1.26-1.33%1.29-0.08%1.280.00%0.49%
2022-05-251.251.271.241.260.80%0.72%-1.41%5,590,1006,996,00072%1.25-1.19%1.28-1.08%1.29-0.16%1.28-0.16%0.53%
2022-05-241.291.291.251.25-3.10%-1.26%-2.34%10,519,90013,320,000128%1.27-2.84%1.29-0.46%1.29-0.08%1.28-0.16%0.61%
2022-05-231.311.331.281.29-2.27%-1.00%0.62%11,961,90015,591,000147%1.30-0.53%1.300.78%1.290.63%1.280.00%0.68%
2022-05-201.291.331.291.321.54%0.76%2.96%8,301,40010,877,00096%1.312.03%1.291.26%1.280.79%1.280.24%0.77%
2022-05-191.251.311.251.300.00%1.25%1.64%10,677,30013,710,000121%1.281.02%1.270.71%1.270.47%1.280.39%0.71%