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:
金岭矿业( 000655.SZ 深证)
板块 :非金属矿物制品_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
2022-01-218.388.387.988.05-3.13%-0.73%-5.81%8,139,50066,005,000104%8.11-4.35%8.44-1.13%8.43-1.07%8.55-0.74%0.16%
2022-01-208.578.738.308.31-3.71%-1.98%-3.50%10,106,30085,686,000128%8.48-1.69%8.530.00%8.53-0.84%8.61-0.10%0.28%
2022-01-198.488.848.478.632.74%0.07%0.12%12,188,300105,109,000164%8.622.33%8.530.64%8.60-0.13%8.620.22%0.28%
2022-01-188.508.538.348.40-0.12%-0.33%-2.34%5,096,50042,953,00074%8.430.18%8.48-1.68%8.61-0.56%8.600.07%0.21%
2022-01-178.538.578.378.41-0.83%-0.04%-2.15%4,587,00038,592,00066%8.41-1.84%8.63-0.81%8.66-0.31%8.600.04%0.18%
2022-01-148.708.758.488.48-3.20%-1.06%-1.30%6,231,90053,413,00093%8.57-2.56%8.70-0.40%8.68-0.15%8.590.20%0.12%
2022-01-138.748.968.708.760.23%-0.41%2.16%7,676,00067,518,000122%8.801.17%8.730.65%8.700.61%8.580.58%0.05%
2022-01-128.738.838.598.740.46%0.53%2.51%7,094,90061,680,000116%8.69-0.03%8.670.10%8.640.56%8.530.46%-0.02%
2022-01-118.638.748.638.700.58%0.03%2.51%7,177,80062,425,000126%8.700.91%8.670.63%8.600.68%8.490.62%-0.09%
2022-01-108.578.718.538.650.23%0.36%2.55%5,456,40047,029,00099%8.62-0.54%8.610.62%8.540.45%8.440.26%-0.20%
2022-01-078.518.758.508.631.41%-0.42%2.58%11,615,500100,660,000194%8.671.81%8.561.56%8.501.32%8.410.48%-0.27%
2022-01-068.358.618.358.511.19%-0.02%1.64%6,838,00058,206,000126%8.511.71%8.430.87%8.390.60%8.37-0.17%-0.34%
2022-01-058.488.488.298.41-0.24%0.49%0.27%5,045,00042,224,00090%8.37-0.07%8.350.26%8.340.33%8.39-0.44%-0.35%
2022-01-048.288.458.268.431.69%0.66%0.07%5,794,90048,535,00097%8.381.01%8.330.28%8.310.52%8.42-0.26%-0.36%
2021-12-318.288.328.238.290.00%-0.01%-1.85%3,245,30026,907,00052%8.29-0.15%8.310.25%8.27-0.60%8.45-0.54%-0.34%
2021-12-308.348.358.238.29-0.12%-0.16%-2.38%4,382,50036,390,00064%8.30-0.25%8.290.45%8.32-0.51%8.49-0.46%-0.27%
2021-12-298.198.428.198.300.85%-0.29%-2.71%5,215,80043,416,00069%8.321.34%8.25-0.82%8.36-0.74%8.53-0.16%-0.22%
2021-12-288.238.278.148.230.00%0.19%-3.69%3,459,20028,414,00044%8.210.18%8.32-0.91%8.42-0.80%8.55-0.22%-0.21%
2021-12-278.148.298.128.230.00%0.38%-3.90%4,782,40039,211,00056%8.20-2.43%8.40-1.22%8.49-0.56%8.56-0.48%-0.18%
2021-12-248.698.738.238.23-3.86%-2.06%-4.36%11,219,20094,277,000129%8.40-1.87%8.50-1.21%8.54-1.00%8.61-0.49%-0.10%
2021-12-238.588.618.518.560.00%-0.04%-1.01%4,974,50042,597,00060%8.56-0.38%8.600.06%8.63-0.24%8.65-0.20%-0.03%
2021-12-228.778.828.548.56-1.61%-0.42%-1.20%7,707,00066,251,00088%8.60-0.43%8.60-0.57%8.650.09%8.66-0.28%0.00%
2021-12-218.458.738.448.703.08%0.78%0.14%8,484,50073,250,00089%8.630.84%8.65-0.20%8.640.13%8.69-0.47%0.05%
2021-12-208.638.778.428.44-2.76%-1.41%-3.31%7,715,90066,056,00069%8.56-1.97%8.660.02%8.63-0.44%8.73-0.13%0.15%
2021-12-178.758.868.658.68-0.34%-0.61%-0.69%8,939,10078,066,00078%8.730.62%8.660.60%8.670.00%8.740.14%0.22%
2021-12-168.508.788.478.712.96%0.36%-0.21%11,238,70097,537,00097%8.681.85%8.61-0.27%8.67-0.20%8.730.05%0.26%
2021-12-158.518.608.468.46-0.59%-0.72%-3.03%5,900,90050,279,00049%8.52-0.73%8.63-0.68%8.68-0.55%8.720.02%0.31%
2021-12-148.688.728.508.51-3.19%-0.86%-2.43%9,440,30081,033,00078%8.58-1.96%8.69-0.67%8.73-0.75%8.720.01%0.35%
2021-12-138.768.858.688.790.69%0.39%0.79%9,280,80081,260,00080%8.760.09%8.75-0.16%8.800.08%8.720.33%0.38%
2021-12-108.658.828.648.730.00%-0.21%0.44%7,597,30066,458,00066%8.75-0.02%8.77-0.52%8.790.25%8.690.21%0.37%