股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算

股票代碼 (例: 601318) 復權
怎么用?
查看板塊:
查看指數:
金洲慈航( 000587.SZ 深證)
板塊 :木材、家具   
所屬成分指數: 中證500
日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
2020-04-031.511.581.511.530.00%-0.84%-3.53%23,958,30036,975,00083%1.541.58%1.520.40%1.53-1.29%1.59-0.13%-0.39%
2020-04-021.521.551.491.53-1.92%0.72%-3.65%20,759,40031,527,00068%1.521.07%1.52-0.85%1.55-1.40%1.59-0.06%-0.61%
2020-04-011.501.581.461.562.63%3.79%-1.83%28,687,40043,122,00095%1.50-1.83%1.53-3.11%1.57-2.60%1.59-0.38%-0.76%
2020-03-311.551.571.511.52-1.94%-0.72%-4.70%16,934,00025,930,00059%1.53-1.61%1.58-1.68%1.61-0.68%1.600.13%-0.81%
2020-03-301.591.601.541.55-4.32%-0.39%-2.70%23,608,10036,728,00080%1.56-3.95%1.60-2.26%1.62-0.06%1.59-0.38%-0.92%
2020-03-271.621.661.591.620.00%0.00%1.31%28,937,90046,879,000101%1.62-0.49%1.640.12%1.630.62%1.600.19%-0.90%
2020-03-261.621.671.611.62-1.22%-0.49%1.50%27,341,20044,508,00096%1.63-2.22%1.640.86%1.620.81%1.60-0.31%-1.03%
2020-03-251.661.721.631.641.23%-1.50%2.44%42,067,80070,039,000150%1.672.65%1.632.14%1.601.65%1.60-0.31%-1.10%
2020-03-241.641.681.591.625.88%-0.12%0.87%44,377,00071,966,000162%1.623.78%1.592.38%1.581.68%1.61-0.62%-1.14%
2020-03-231.571.601.531.53-4.97%-2.11%-5.32%24,099,90037,667,00085%1.56-0.45%1.550.13%1.55-0.90%1.62-2.00%-1.20%
2020-03-201.531.651.511.615.23%2.55%-2.37%31,844,30049,986,000103%1.573.77%1.551.04%1.56-0.38%1.65-2.31%-1.01%
2020-03-191.511.531.491.530.00%1.12%-9.36%16,657,50025,196,00047%1.51-2.70%1.54-2.35%1.57-1.81%1.69-1.57%-0.74%
2020-03-181.581.591.521.53-1.29%-1.61%-10.79%19,514,40030,346,00049%1.561.24%1.57-0.76%1.60-2.14%1.72-0.92%-0.55%
2020-03-171.571.611.481.55-2.52%0.91%-10.46%28,241,40043,368,00065%1.54-5.77%1.59-2.82%1.63-2.10%1.73-0.92%-0.39%
2020-03-161.661.671.581.59-3.05%-2.45%-8.99%24,488,40039,913,00057%1.632.32%1.63-2.22%1.67-2.28%1.75-0.23%-0.21%
2020-03-131.571.651.511.64-1.80%2.95%-6.34%31,688,90050,489,00068%1.59-4.84%1.67-2.11%1.71-3.07%1.75-1.13%-0.16%
2020-03-121.701.701.651.67-3.47%-0.24%-5.70%27,633,10046,266,00056%1.67-4.34%1.70-2.52%1.76-1.12%1.77-0.95%0.04%
2020-03-111.731.791.731.73-1.14%-1.14%-3.24%26,771,70046,843,00051%1.753.25%1.75-1.85%1.78-0.17%1.79-0.72%0.26%
2020-03-101.701.751.611.75-0.57%3.24%-2.83%40,629,50068,869,00068%1.70-5.47%1.78-1.60%1.79-0.56%1.80-1.21%0.46%
2020-03-091.861.871.751.76-3.83%-1.84%-3.46%46,297,90083,015,00071%1.79-2.34%1.810.17%1.800.79%1.82-0.16%0.82%
2020-03-061.821.881.801.830.55%-0.33%0.22%53,775,40098,713,00080%1.841.94%1.811.52%1.780.23%1.830.39%1.06%
2020-03-051.731.901.731.823.41%1.05%0.05%58,741,400105,782,00082%1.801.24%1.781.71%1.78-0.89%1.820.39%1.21%
2020-03-041.771.811.751.761.73%-1.07%-2.87%43,646,20077,651,00059%1.781.48%1.75-1.02%1.79-1.16%1.810.61%1.35%
2020-03-031.741.781.721.73-0.57%-1.31%-3.94%44,043,60077,197,00054%1.751.86%1.77-2.10%1.81-1.47%1.800.90%1.61%
2020-03-021.661.761.661.740.58%1.10%-2.52%47,764,40082,194,00055%1.72-4.76%1.81-2.17%1.84-0.65%1.790.34%1.77%
2020-02-281.841.891.701.73-8.47%-4.26%-2.75%76,222,300137,748,00095%1.81-3.06%1.85-1.44%1.850.38%1.780.85%1.77%
2020-02-271.831.921.811.892.16%1.39%7.14%67,352,000125,543,00092%1.86-0.27%1.870.54%1.851.21%1.761.26%1.61%
2020-02-261.841.951.821.85-2.12%-1.02%6.20%75,998,400142,045,000109%1.87-0.59%1.861.53%1.821.79%1.741.22%1.44%
2020-02-251.752.021.751.892.16%0.53%9.82%118,812,600223,355,000187%1.882.51%1.842.92%1.793.17%1.722.44%1.11%
2020-02-241.841.891.781.850.00%0.87%10.12%85,947,700157,650,000154%1.833.38%1.782.47%1.742.36%1.682.19%0.67%


 
20选5小规律