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
2020-02-218.378.698.318.624.74%1.13%7.39%59,248,900505,016,000179%8.523.52%8.381.79%8.281.93%8.031.79%0.66%
2020-02-208.258.318.158.23-0.60%-0.05%4.36%35,306,400290,730,000116%8.23-0.99%8.230.97%8.121.34%7.891.09%0.39%
2020-02-198.408.458.208.281.60%-0.43%6.14%49,150,800408,726,000171%8.322.41%8.162.37%8.011.97%7.801.96%0.17%
2020-02-188.028.207.998.152.26%0.37%6.52%35,067,800284,761,000129%8.122.69%7.971.83%7.861.49%7.651.42%-0.18%
2020-02-177.848.007.797.972.18%0.80%5.65%26,973,600213,275,000102%7.910.98%7.821.07%7.740.90%7.541.24%-0.49%
2020-02-147.807.937.777.80-1.27%-0.38%4.67%28,222,600220,978,000102%7.830.79%7.741.04%7.670.95%7.450.23%-0.89%
2020-02-137.577.957.537.904.36%1.69%6.25%44,920,800348,984,000166%7.773.15%7.661.47%7.601.60%7.440.27%-1.08%
2020-02-127.467.597.457.570.80%0.50%2.09%18,395,300138,548,00071%7.53-0.28%7.550.40%7.480.85%7.42-0.60%-1.39%
2020-02-117.557.687.467.51-1.44%-0.57%0.67%23,383,700176,609,00090%7.55-0.04%7.520.97%7.421.10%7.46-0.37%-1.35%
2020-02-107.457.777.377.622.70%0.85%1.76%29,243,400220,961,000117%7.561.45%7.451.62%7.341.40%7.49-0.47%-1.33%
2020-02-077.397.557.327.420.82%-0.38%-1.37%25,842,800192,479,000106%7.451.86%7.331.52%7.24-0.45%7.52-0.87%-1.26%
2020-02-067.257.407.217.360.27%0.66%-3.02%23,999,300175,492,00098%7.310.99%7.220.84%7.27-1.22%7.59-1.08%-1.15%
2020-02-057.017.446.997.343.09%1.38%-4.33%31,559,900228,503,000130%7.242.09%7.16-1.49%7.36-1.99%7.67-1.60%-1.01%
2020-02-047.007.176.987.121.71%0.39%-8.68%23,457,000166,354,00097%7.09-0.59%7.27-2.81%7.51-2.00%7.80-1.60%-0.82%
2020-02-037.007.576.897.00-8.50%-1.88%-11.66%41,197,800293,894,000171%7.13-8.03%7.48-5.51%7.66-3.95%7.92-2.77%-0.61%
2020-01-237.877.917.587.65-2.30%-1.38%-6.13%19,491,700151,196,00088%7.76-1.11%7.91-1.22%7.98-1.13%8.15-1.74%-0.31%
2020-01-228.008.007.757.83-3.57%-0.18%-5.59%23,453,700183,977,00084%7.84-3.81%8.01-1.37%8.07-1.20%8.29-2.80%-0.06%
2020-01-218.148.248.098.120.12%-0.43%-4.84%18,974,900154,735,00052%8.160.83%8.12-0.15%8.16-0.38%8.53-0.18%0.50%
2020-01-208.118.158.048.11-0.49%0.27%-5.12%14,348,500116,050,00035%8.09-0.30%8.13-0.66%8.20-0.49%8.55-0.21%0.64%
2020-01-178.088.198.058.150.49%0.47%-4.86%16,898,000137,078,00035%8.11-0.86%8.19-0.69%8.24-0.66%8.570.30%0.93%
2020-01-168.278.318.098.11-1.82%-0.88%-5.04%20,465,900167,460,00041%8.18-0.97%8.24-0.51%8.29-1.56%8.540.19%0.99%
2020-01-158.308.328.208.26-0.84%-0.02%-3.10%18,230,800150,619,00036%8.26-0.28%8.29-0.47%8.42-2.76%8.520.28%1.01%
2020-01-148.198.398.178.330.00%0.54%-2.00%22,448,300185,986,00044%8.29-0.27%8.33-1.68%8.66-0.01%8.500.31%1.04%
2020-01-138.368.378.258.33-0.83%0.28%-1.70%21,281,100176,788,00042%8.31-0.66%8.47-3.05%8.660.01%8.470.49%1.04%
2020-01-108.418.428.328.40-1.41%0.45%-0.39%33,753,000282,233,00066%8.36-2.35%8.73-0.05%8.660.46%8.430.31%1.07%
2020-01-098.538.678.448.52-7.79%-0.50%1.34%73,002,100625,092,000151%8.56-4.46%8.740.07%8.620.47%8.410.72%1.06%
2020-01-088.909.288.699.248.32%3.09%10.70%108,869,700975,807,000267%8.965.41%8.733.51%8.583.16%8.352.81%1.01%
2020-01-078.568.588.418.53-3.18%0.32%5.06%50,855,900432,403,000155%8.50-0.75%8.441.26%8.321.38%8.121.18%0.75%
2020-01-068.508.878.368.817.97%2.84%9.80%83,788,300717,839,000287%8.575.66%8.334.26%8.203.70%8.022.70%0.66%
2020-01-037.978.207.948.160.00%0.64%4.44%44,103,700357,572,000185%8.112.70%7.991.91%7.911.29%7.810.90%0.42%