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:
退市金钰( 600086.SH 上证)
板块 :服装   
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
2021-03-100.170.180.160.16-5.88%-4.19%-10.11%74,214,60012,400,000169%0.17-2.34%0.17-0.59%0.17-1.72%0.18-1.66%-1.06%
2021-03-090.170.180.160.17-5.56%-0.58%-6.08%53,607,9009,177,000141%0.17-0.58%0.17-1.16%0.17-1.14%0.18-1.63%-0.89%
2021-03-080.170.180.160.185.88%4.65%-2.17%50,498,5008,663,000146%0.170.59%0.17-1.71%0.18-2.76%0.18-1.60%-0.78%
2021-03-050.180.180.170.17-5.56%-0.58%-9.09%37,631,7006,437,000104%0.17-3.93%0.18-2.76%0.18-2.69%0.19-1.06%-0.67%
2021-03-040.180.180.170.180.00%1.12%-4.76%39,522,4007,035,000116%0.18-2.73%0.18-3.21%0.19-1.59%0.19-0.53%-0.61%
2021-03-030.190.190.180.18-5.26%-1.64%-5.26%19,397,7003,552,00054%0.18-1.61%0.19-1.06%0.19-0.53%0.19-1.04%-0.66%
2021-03-020.190.190.180.190.00%2.15%-1.04%21,687,3004,027,00054%0.19-2.11%0.19-1.05%0.19-1.04%0.19-2.04%-0.65%
2021-03-010.190.200.180.190.00%0.00%-3.06%36,482,1006,933,00062%0.190.00%0.19-0.52%0.190.00%0.20-0.51%-1.38%
2021-02-260.200.200.180.19-5.00%0.00%-3.55%63,677,00012,083,000112%0.19-2.56%0.19-2.04%0.190.00%0.20-0.51%-3.82%
2021-02-250.200.200.190.200.00%2.56%1.01%14,259,7002,787,00029%0.200.00%0.201.55%0.190.52%0.200.00%-5.83%
2021-02-240.200.200.190.205.26%2.56%1.01%20,723,4004,043,00043%0.20-1.02%0.191.05%0.19-1.04%0.200.00%-6.23%
2021-02-230.200.200.190.19-5.00%-3.55%-4.04%17,162,3003,379,00038%0.203.14%0.190.53%0.19-2.03%0.20-0.50%-11.27%
2021-02-220.190.200.180.205.26%4.71%0.50%59,733,10011,395,000133%0.192.69%0.19-1.55%0.20-1.50%0.20-0.50%-12.71%
2021-02-190.190.190.180.190.00%2.15%-5.00%27,394,8005,107,00069%0.19-2.11%0.19-3.50%0.20-0.50%0.20-0.50%-12.69%
2021-02-180.190.200.180.190.00%0.00%-5.47%59,317,00011,296,000164%0.19-4.04%0.20-1.48%0.20-0.99%0.20-0.99%-12.17%
2021-02-100.200.210.190.19-9.52%-4.04%-6.40%64,384,30012,754,000221%0.20-2.46%0.20-0.49%0.20-0.49%0.20-0.98%-12.01%
2021-02-090.200.220.200.21-4.55%3.45%2.44%200,637,30040,711,000908%0.20-7.73%0.20-7.69%0.20-8.11%0.21-9.29%-11.94%
2021-02-080.220.220.220.22-8.33%0.00%-2.65%16,886,8003,716,000895%0.22-8.33%0.22-11.25%0.22-20.14%0.23-24.92%-11.05%
2021-02-050.240.240.240.24-11.11%0.00%-20.27%806,900194,000443%0.24-15.19%0.25-19.94%0.28-20.12%0.30-20.58%-8.59%
2021-02-040.270.270.270.27-10.00%-4.59%-28.76%74,20021,00085%0.28-6.60%0.31-10.63%0.35-5.18%0.38-4.05%-6.56%
2021-02-030.300.300.300.30-9.09%-0.99%-24.05%75,80023,00099%0.30-8.74%0.35-5.44%0.37-2.91%0.40-50.38%-6.21%
2021-02-020.330.330.330.33-10.81%-0.60%-58.54%129,60043,00015%0.33-11.47%0.37-7.31%0.38-10.64%0.80-14.96%-1.27%
2021-02-010.370.370.370.37-9.76%-1.33%-60.47%213,60080,0002%0.38-12.38%0.40-11.38%0.42-14.37%0.94-0.21%0.24%
2021-01-290.410.410.410.41-8.89%-4.21%-56.29%56,10024,000- --0.43-8.74%0.45-15.15%0.49-9.19%0.944.69%0.29%
2021-01-280.450.450.450.45-10.00%-4.05%-49.78%40,50019,000- --0.47-20.24%0.53-8.17%0.54-10.82%0.900.56%-0.43%
2021-01-270.500.500.500.50-10.71%-14.97%-43.88%1,7001,000- --0.592.98%0.58-3.04%0.61-28.66%0.89-0.22%-0.62%
2021-01-260.560.560.560.56-9.68%-1.93%-37.29%52,50030,000- --0.57-8.64%0.59-21.25%0.86-9.14%0.89-0.45%-0.65%
2021-01-250.620.620.620.62-10.14%-0.80%-30.88%3,2002,000- --0.63-21.88%0.75-12.44%0.940.21%0.90-0.33%-0.60%
2021-01-220.690.690.690.69-10.39%-13.75%-23.33%5,0004,000- --0.802.43%0.86-8.71%0.944.68%0.90-0.22%-0.58%
2021-01-210.770.770.770.770.00%-1.41%-14.63%6,4005,000- --0.78-9.19%0.940.32%0.900.67%0.90-0.55%-0.62%