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:
金一文化( 002721.SZ 深证)
板块 :金属制品   
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
2021-09-173.013.042.902.96-1.99%-0.24%-1.95%7,998,30023,732,00066%2.97-2.66%3.03-1.08%3.06-0.59%3.020.33%0.71%
2021-09-163.103.113.003.02-1.95%-0.92%0.37%8,790,50026,790,00073%3.05-0.56%3.06-0.58%3.080.10%3.010.50%0.72%
2021-09-153.013.103.013.081.65%0.49%2.87%8,987,20027,548,00076%3.07-0.16%3.08-0.13%3.070.69%2.990.74%0.67%
2021-09-143.113.143.023.03-3.19%-1.30%1.95%13,739,60042,177,000115%3.07-1.00%3.080.29%3.050.96%2.970.78%0.60%
2021-09-133.043.143.023.132.29%0.94%6.14%13,599,20042,177,000121%3.100.62%3.081.42%3.021.21%2.950.96%0.47%
2021-09-103.073.133.043.060.99%-0.71%4.76%13,014,40040,113,000125%3.081.42%3.031.68%2.991.32%2.921.04%0.35%
2021-09-093.053.082.983.030.00%-0.30%4.81%12,388,30037,648,000125%3.041.44%2.981.43%2.951.27%2.890.94%0.20%
2021-09-082.903.052.903.034.12%1.13%5.80%21,140,90063,339,000220%3.003.53%2.942.23%2.912.00%2.861.35%0.07%
2021-09-072.852.942.832.911.75%0.55%2.97%11,234,10032,514,000136%2.891.47%2.880.88%2.850.74%2.830.43%-0.10%
2021-09-062.872.882.822.860.00%0.28%1.63%7,635,70021,775,00095%2.85-0.73%2.850.42%2.830.32%2.810.07%-0.17%
2021-09-032.882.922.832.861.42%-0.45%1.71%10,825,10031,104,000139%2.871.92%2.840.92%2.820.82%2.810.36%-0.17%
2021-09-022.832.842.792.82-0.70%0.04%0.64%8,062,20022,728,000109%2.82-0.11%2.810.29%2.800.18%2.800.00%-0.22%
2021-09-012.812.872.792.841.43%0.64%1.36%11,523,50032,519,000166%2.821.07%2.810.86%2.800.32%2.800.07%-0.20%
2021-08-312.772.832.752.800.72%0.29%0.00%7,832,80021,872,000122%2.790.04%2.78-0.11%2.79-0.07%2.80-0.50%-0.22%
2021-08-302.782.822.772.780.72%-0.39%-1.21%6,102,00017,028,00095%2.791.12%2.780.00%2.79-0.29%2.81-0.28%-0.14%
2021-08-272.792.802.732.76-1.08%0.00%-2.20%6,749,20018,630,000106%2.76-1.36%2.78-0.50%2.80-0.21%2.82-0.39%-0.09%
2021-08-262.802.842.752.790.36%-0.29%-1.52%9,157,70025,624,000149%2.800.32%2.80-0.43%2.80-0.25%2.83-0.42%-0.02%
2021-08-252.792.812.772.78-0.71%-0.32%-2.28%5,469,90015,257,00093%2.79-0.54%2.810.04%2.81-0.21%2.85-0.35%0.07%
2021-08-242.822.872.762.80-1.06%-0.14%-1.93%7,388,30020,719,000123%2.80-1.09%2.81-0.36%2.82-0.95%2.86-0.25%0.21%
2021-08-232.802.872.792.831.80%-0.18%-1.12%6,234,80017,678,000112%2.841.83%2.820.18%2.84-0.39%2.860.04%0.21%
2021-08-202.862.862.752.78-2.11%-0.14%-2.83%5,379,40014,976,00096%2.78-2.04%2.81-1.78%2.85-0.59%2.86-0.11%0.17%
2021-08-192.862.872.822.84-0.70%-0.07%-0.84%4,011,90011,401,00075%2.840.67%2.87-0.45%2.87-0.35%2.860.18%0.13%
2021-08-182.862.872.792.860.70%1.31%0.03%5,667,10016,001,000103%2.82-2.96%2.88-0.55%2.88-0.42%2.86-0.07%0.05%
2021-08-172.922.962.842.84-2.41%-2.37%-0.73%7,426,50021,604,000143%2.910.45%2.890.17%2.890.38%2.860.21%-0.03%
2021-08-162.902.912.872.911.39%0.48%1.93%4,575,50013,249,00092%2.900.84%2.890.14%2.880.52%2.860.28%-0.12%
2021-08-132.892.922.842.87-0.69%-0.07%0.81%5,113,10014,683,000100%2.87-0.90%2.890.14%2.870.39%2.850.28%-0.18%
2021-08-122.892.932.872.89-0.69%-0.28%1.80%5,940,10017,213,000118%2.900.49%2.880.91%2.860.78%2.840.53%-0.25%
2021-08-112.852.942.842.912.11%0.90%3.05%7,245,30020,897,000143%2.881.34%2.861.21%2.830.53%2.820.97%-0.36%
2021-08-102.842.862.822.850.35%0.14%1.89%3,530,80010,049,00064%2.850.89%2.820.54%2.82-0.21%2.80-0.18%-0.59%
2021-08-092.812.852.782.840.00%0.67%1.36%5,493,60015,497,00094%2.820.79%2.81-0.18%2.830.04%2.80-0.36%-0.64%