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
2020-09-258.468.558.458.510.95%0.16%-4.99%12,173,000103,418,00064%8.500.14%8.55-1.74%8.77-1.08%8.96-0.35%-0.48%
2020-09-248.528.608.408.43-2.32%-0.64%-6.21%16,334,700138,577,00085%8.48-1.91%8.70-2.18%8.87-0.95%8.99-0.60%-0.48%
2020-09-238.708.788.578.63-1.48%-0.22%-4.56%16,955,100146,649,00089%8.65-2.18%8.89-1.41%8.95-1.03%9.04-0.44%-0.46%
2020-09-228.958.998.738.76-5.09%-0.93%-3.55%30,833,600272,622,000165%8.84-4.40%9.02-1.09%9.04-1.51%9.08-0.48%-0.44%
2020-09-219.109.359.109.230.44%-0.21%1.14%16,245,400150,246,00096%9.251.23%9.120.21%9.180.22%9.13-0.21%-0.41%
2020-09-189.019.218.999.192.11%0.58%0.49%15,893,100145,221,00088%9.141.70%9.10-0.81%9.160.35%9.15-0.20%-0.38%
2020-09-179.159.178.849.00-2.17%0.18%-1.78%17,594,200158,073,00096%8.98-2.35%9.18-0.59%9.13-0.21%9.16-0.47%-0.35%
2020-09-169.269.289.159.20-1.81%0.00%-0.07%15,016,600138,160,00081%9.20-1.32%9.230.76%9.150.25%9.21-0.54%-0.27%
2020-09-159.189.449.129.372.52%0.50%1.23%19,965,900186,136,000101%9.321.96%9.161.06%9.130.60%9.26-0.89%-0.19%
2020-09-149.009.258.989.141.22%-0.04%-2.13%16,868,500154,244,00076%9.142.25%9.060.27%9.07-0.62%9.34-0.65%-0.04%
2020-09-118.959.078.849.030.56%0.97%-3.94%13,900,000124,311,00056%8.94-1.50%9.04-0.47%9.13-0.69%9.40-0.31%0.10%
2020-09-109.159.218.958.98-0.55%-1.09%-4.76%18,947,000172,022,00074%9.080.02%9.08-1.15%9.19-0.69%9.43-0.39%0.18%
2020-09-099.089.258.949.03-1.63%-0.52%-4.61%15,606,000141,655,00058%9.08-0.13%9.19-0.72%9.26-1.05%9.47-0.30%0.30%
2020-09-089.129.268.939.180.11%1.00%-3.31%21,105,300191,836,00069%9.09-2.74%9.26-1.11%9.35-1.70%9.49-0.14%0.53%
2020-09-079.349.539.139.17-1.93%-1.87%-3.54%24,162,400225,790,00078%9.350.06%9.36-0.85%9.52-0.69%9.510.10%0.56%
2020-09-049.299.469.229.350.11%0.12%-1.56%16,186,300151,158,00053%9.34-0.53%9.44-1.63%9.580.00%9.500.10%0.51%
2020-09-039.489.529.299.34-1.99%-0.52%-1.57%21,381,600200,760,00073%9.39-1.45%9.60-0.67%9.58-0.15%9.490.28%0.29%
2020-09-029.639.659.459.53-3.15%0.03%0.71%30,571,200291,245,000107%9.53-2.46%9.660.19%9.600.13%9.460.33%0.08%
2020-09-019.599.919.539.843.25%0.75%4.33%37,614,100367,378,000138%9.771.09%9.640.97%9.580.88%9.430.61%-0.03%
2020-08-319.669.859.509.53-0.10%-1.37%1.65%34,388,700332,249,000127%9.662.48%9.550.60%9.500.83%9.380.75%-0.11%
2020-08-289.409.579.229.540.42%1.19%2.53%24,998,300235,673,00095%9.43-0.98%9.490.26%9.420.34%9.310.45%-0.23%
2020-08-279.649.759.379.500.00%-0.22%2.56%30,902,000294,215,000123%9.520.15%9.470.82%9.391.01%9.260.82%-0.31%
2020-08-269.209.739.189.502.81%-0.07%3.40%47,511,700451,675,000199%9.511.53%9.391.67%9.301.30%9.191.96%-0.42%
2020-08-259.229.549.189.240.33%-1.32%2.54%34,453,200322,607,000147%9.362.61%9.242.40%9.180.07%9.010.22%-0.72%
2020-08-248.919.258.869.212.68%0.92%2.44%17,536,500160,043,00072%9.131.42%9.02-0.57%9.170.36%8.99-0.43%-0.82%
2020-08-218.969.078.928.970.22%-0.31%-0.66%10,476,40094,265,00040%9.000.83%9.07-1.45%9.140.31%9.03-2.12%-0.83%
2020-08-208.809.098.738.95-1.65%0.29%-2.99%16,872,700150,579,00052%8.92-2.99%9.210.07%9.110.41%9.23-1.83%-0.54%
2020-08-199.389.389.099.10-3.60%-1.08%-3.17%25,666,400236,112,00069%9.20-1.57%9.200.86%9.072.13%9.40-0.69%-0.25%
2020-08-189.249.499.209.443.51%1.01%-0.24%34,738,300324,652,00088%9.354.25%9.122.97%8.880.34%9.46-0.27%-0.11%
2020-08-178.809.128.759.120.00%1.73%-3.89%21,689,400194,453,00052%8.971.22%8.862.23%8.85-1.10%9.49-0.42%-0.02%