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
2021-10-261.291.301.241.25-4.58%-0.56%-7.27%31,242,80039,282,000161%1.26-4.56%1.30-4.14%1.32-1.71%1.35-2.11%-0.94%
2021-10-251.331.351.291.31-2.96%-0.53%-4.87%15,798,40020,810,00092%1.32-2.88%1.35-0.15%1.34-0.52%1.38-0.79%-0.84%
2021-10-221.361.381.331.35-0.74%-0.44%-2.74%15,219,40020,636,00093%1.36-1.95%1.360.59%1.35-0.37%1.39-0.57%-0.79%
2021-10-211.391.421.361.36-2.86%-1.66%-2.58%17,774,40024,585,000114%1.383.44%1.350.52%1.36-0.37%1.40-0.43%-0.73%
2021-10-201.321.401.291.405.26%4.71%-0.14%28,386,50037,957,000181%1.340.60%1.34-1.33%1.36-2.02%1.40-1.13%-0.69%
2021-10-191.361.361.311.33-2.21%0.08%-6.21%19,137,60025,430,000136%1.33-2.49%1.36-2.72%1.39-2.46%1.42-1.19%-0.57%
2021-10-181.361.391.351.36-1.45%-0.22%-5.23%13,764,80018,768,000102%1.36-2.71%1.40-2.31%1.42-1.18%1.44-0.28%-0.46%
2021-10-151.401.421.381.38-2.82%-1.50%-4.10%11,073,60015,519,00081%1.40-1.75%1.43-1.38%1.44-0.69%1.44-0.55%-0.44%
2021-10-141.451.451.401.42-2.74%-0.42%-1.87%13,055,80018,615,00091%1.43-1.79%1.45-0.55%1.45-0.41%1.45-1.23%-0.32%
2021-10-131.451.471.441.460.69%0.55%-0.34%14,574,80021,165,00091%1.45-0.96%1.46-0.14%1.460.28%1.47-1.08%-0.15%
2021-10-121.451.501.441.450.00%-1.09%-2.09%15,104,20022,137,00083%1.471.10%1.460.28%1.450.42%1.48-1.14%-0.03%
2021-10-111.471.481.431.45-1.36%0.00%-3.20%11,160,50016,181,00055%1.45-0.69%1.460.41%1.450.63%1.50-0.33%0.16%
2021-10-081.451.481.431.471.38%0.68%-2.20%10,200,30014,894,00048%1.460.28%1.450.42%1.44-0.35%1.500.07%0.20%
2021-09-301.441.481.441.452.11%-0.41%-3.46%12,542,80018,267,00055%1.461.96%1.441.12%1.44-1.90%1.50-0.07%0.18%
2021-09-291.441.451.411.42-1.39%-0.56%-5.52%10,575,90015,105,00046%1.43-1.04%1.43-1.11%1.47-1.61%1.500.13%0.18%
2021-09-281.421.481.411.440.70%-0.21%-4.06%15,047,70021,712,00063%1.442.05%1.44-2.76%1.50-1.71%1.50-0.13%0.12%
2021-09-271.441.461.391.43-0.69%1.13%-4.86%18,755,50026,528,00078%1.41-3.81%1.48-2.43%1.52-0.98%1.50-0.07%0.11%
2021-09-241.501.511.441.44-4.64%-2.04%-4.26%19,769,90029,065,00084%1.47-4.24%1.52-1.93%1.540.13%1.500.67%0.07%
2021-09-231.561.581.501.51-3.82%-1.63%1.07%30,553,00046,887,000126%1.54-0.20%1.550.00%1.530.46%1.490.40%-0.15%
2021-09-221.511.611.511.57-1.26%2.08%5.51%36,326,40055,863,000153%1.54-2.90%1.551.24%1.531.26%1.490.14%-0.25%
2021-09-171.521.591.521.595.30%0.38%7.00%30,349,90048,086,000144%1.583.94%1.532.82%1.512.24%1.490.81%-0.19%
2021-09-161.511.571.491.51-0.66%-0.92%2.44%19,067,70029,051,00094%1.523.04%1.491.92%1.481.24%1.470.07%-0.26%
2021-09-151.451.521.431.524.83%2.77%3.19%26,239,60038,806,000129%1.481.51%1.460.76%1.461.25%1.47-0.14%-0.27%
2021-09-141.471.471.441.45-1.36%-0.48%-1.69%10,779,10015,707,00055%1.460.97%1.450.28%1.44-0.62%1.48-0.14%-0.25%
2021-09-131.451.501.411.470.68%1.87%-0.47%20,248,50029,212,000105%1.44-1.16%1.450.77%1.45-1.30%1.48-0.41%-0.27%
2021-09-101.451.471.441.460.69%0.00%-1.55%12,674,70018,505,00070%1.461.11%1.44-0.76%1.47-0.48%1.48-0.20%-0.28%
2021-09-091.431.471.421.45-0.68%0.42%-2.42%22,049,80031,847,000124%1.441.40%1.45-1.83%1.47-0.74%1.49-0.54%-0.28%
2021-09-081.431.471.411.46-1.35%2.53%-2.28%39,261,40055,895,000237%1.42-3.91%1.47-2.96%1.49-2.17%1.49-1.52%-0.28%
2021-09-071.481.511.481.48-5.13%-0.13%-2.44%27,273,60040,431,000216%1.48-6.02%1.52-1.36%1.52-0.85%1.52-0.59%-0.20%
2021-09-061.541.611.531.560.00%-1.08%2.23%16,639,00026,243,000168%1.583.61%1.541.45%1.531.12%1.530.73%-0.24%