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:
湖南黄金( 002155.SZ 深证)
板块 :有色金属_h   
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
2019-09-179.559.619.289.31-3.42%-1.46%-4.35%28,995,500273,961,00083%9.45-1.35%9.51-0.62%9.55-0.44%9.73-0.42%-0.06%
2019-09-169.569.669.509.641.37%0.66%-1.37%27,869,100266,916,00078%9.580.69%9.57-0.03%9.59-0.33%9.77-0.52%0.02%
2019-09-129.589.599.479.51-1.25%-0.01%-3.21%24,661,300234,551,00063%9.51-1.17%9.57-0.47%9.62-1.05%9.83-0.52%0.11%
2019-09-119.599.689.599.630.10%0.06%-2.49%23,357,300224,795,00054%9.620.41%9.62-0.29%9.72-0.92%9.88-0.13%0.20%
2019-09-109.559.639.529.62-0.82%0.37%-2.72%24,824,200237,944,00054%9.59-0.62%9.65-1.26%9.81-0.39%9.89-0.01%0.24%
2019-09-099.589.709.549.700.83%0.57%-1.92%25,930,400250,101,00055%9.65-0.33%9.77-1.11%9.85-0.31%9.89-0.03%0.21%
2019-09-069.709.759.619.62-3.80%-0.59%-2.76%49,284,400476,932,00099%9.68-2.64%9.88-0.76%9.88-0.79%9.890.05%0.24%
2019-09-059.9310.029.8410.000.60%0.61%1.13%45,284,600450,091,00098%9.94-0.69%9.960.15%9.96-0.21%9.890.29%0.22%
2019-09-0410.0610.139.929.940.30%-0.68%0.82%55,800,400558,459,000129%10.011.28%9.94-0.06%9.980.27%9.860.39%0.16%
2019-09-039.919.969.789.91-0.30%0.28%0.91%31,187,100308,200,00076%9.88-0.05%9.95-0.44%9.950.31%9.820.33%0.10%
2019-09-029.929.989.809.94-0.60%0.54%1.54%38,048,100376,194,00090%9.89-1.35%9.990.08%9.920.20%9.790.30%0.06%
2019-08-309.9710.279.8910.00-2.25%-0.22%2.46%54,733,100548,562,000133%10.02-0.01%9.980.86%9.900.85%9.760.42%0.06%
2019-08-299.8010.289.7610.233.86%2.07%5.26%67,160,000673,117,000172%10.021.48%9.901.00%9.821.21%9.720.38%0.08%
2019-08-289.9110.059.759.850.00%-0.27%1.74%47,334,300467,525,000125%9.881.67%9.801.18%9.700.69%9.680.31%0.14%
2019-08-279.609.889.559.851.44%1.39%2.05%41,076,500399,050,000105%9.72-0.82%9.690.69%9.640.41%9.65-0.31%0.14%
2019-08-269.939.989.709.712.75%-0.87%0.29%52,781,900516,977,000129%9.803.85%9.621.34%9.600.79%9.680.26%0.24%
2019-08-239.359.559.329.450.43%0.19%-2.14%27,609,600260,409,00070%9.43-0.10%9.49-0.48%9.52-0.53%9.66-0.22%0.22%
2019-08-229.459.529.409.41-1.36%-0.33%-2.77%22,946,400216,640,00057%9.44-1.55%9.54-0.26%9.57-0.90%9.68-0.28%0.28%
2019-08-219.639.679.539.54-1.65%-0.52%-1.70%28,744,800275,667,00068%9.590.38%9.56-0.35%9.66-0.03%9.71-0.21%0.36%
2019-08-209.519.719.469.700.62%1.53%-0.26%42,899,600409,857,00094%9.550.01%9.60-1.22%9.66-0.82%9.73-0.11%0.47%
2019-08-199.559.659.469.64-1.13%0.91%-0.99%36,631,100349,952,00076%9.55-1.52%9.72-0.11%9.74-0.08%9.740.35%0.59%
2019-08-169.729.829.629.750.52%0.52%0.49%33,221,400322,260,00066%9.70-1.41%9.73-0.70%9.75-0.01%9.700.62%0.58%
2019-08-159.9110.019.679.700.00%-1.41%0.60%51,700,700508,692,000104%9.842.13%9.800.65%9.750.10%9.641.03%0.39%
2019-08-149.669.759.529.70-3.96%0.69%1.63%54,118,900521,407,000108%9.63-2.69%9.73-0.38%9.74-0.43%9.540.31%0.20%
2019-08-139.8210.179.6810.105.65%2.02%6.15%61,311,700606,976,000131%9.903.96%9.770.63%9.790.60%9.520.66%0.17%
2019-08-129.509.639.389.56-0.52%0.39%1.13%24,099,100229,497,00053%9.52-1.93%9.71-0.73%9.730.69%9.450.10%0.10%
2019-08-099.719.849.569.61-1.54%-1.03%1.76%36,042,900349,993,00083%9.71-0.98%9.780.21%9.661.14%9.440.35%0.08%
2019-08-089.909.959.639.76-0.10%-0.47%3.71%44,168,000433,113,000108%9.810.06%9.761.47%9.551.73%9.410.53%0.03%
2019-08-079.659.929.619.773.28%-0.31%4.37%60,990,100597,731,000160%9.801.11%9.622.34%9.391.20%9.360.86%-0.07%
2019-08-069.819.959.369.460.00%-2.39%1.93%69,064,200669,357,000200%9.693.48%9.403.41%9.281.30%9.281.09%-0.16%