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:
广晟有色( 600259.SH 上证)
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
2020-04-0327.9928.4927.5127.820.25%-0.67%1.51%5,360,000150,116,000129%28.011.55%27.840.99%27.460.49%27.410.37%-0.33%
2020-04-0227.6527.7927.3227.750.36%0.62%1.63%3,472,60095,774,00087%27.58-0.90%27.561.14%27.33-0.17%27.310.31%-0.47%
2020-04-0127.2028.5027.0327.650.00%-0.64%1.58%6,146,800171,059,000157%27.831.97%27.250.84%27.370.38%27.220.34%-0.64%
2020-03-3126.3328.6126.1227.655.90%1.31%1.92%6,376,000174,013,000173%27.294.28%27.02-0.53%27.270.21%27.130.13%-0.74%
2020-03-3026.6026.9725.8926.11-3.62%-0.24%-3.63%3,534,90092,515,00098%26.17-4.53%27.17-1.55%27.21-0.43%27.09-0.83%-0.85%
2020-03-2727.8527.8827.0227.09-2.03%-1.18%-0.85%3,348,50091,795,00092%27.41-1.28%27.600.44%27.330.18%27.32-0.15%-0.81%
2020-03-2627.3528.2827.0127.650.55%-0.43%1.05%4,478,300124,360,000118%27.770.81%27.481.41%27.281.03%27.36-0.42%-0.84%
2020-03-2527.7527.8027.3527.501.44%-0.17%0.09%3,556,20097,961,00091%27.552.05%27.090.61%27.000.21%27.48-1.25%-0.87%
2020-03-2427.0027.2026.6027.112.42%0.43%-2.56%3,259,20087,974,00075%26.991.32%26.930.52%26.94-0.09%27.82-0.74%-0.82%
2020-03-2326.7927.3826.3726.47-3.43%-0.65%-5.57%2,871,90076,512,00060%26.64-1.85%26.79-0.83%26.97-1.29%28.03-1.08%-0.89%
2020-03-2027.4427.4426.8327.411.82%0.98%-3.27%2,895,10078,583,00053%27.141.96%27.010.03%27.32-0.41%28.34-0.97%-0.97%
2020-03-1926.8526.9726.1726.920.22%1.12%-5.91%3,497,10093,097,00060%26.62-2.61%27.01-1.99%27.43-1.37%28.61-1.45%-0.98%
2020-03-1827.5027.8726.8326.86-1.58%-1.73%-7.48%3,140,30085,835,00052%27.330.93%27.56-0.31%27.81-1.88%29.03-0.66%-0.88%
2020-03-1727.5028.0826.4527.29-0.47%0.77%-6.62%4,163,100112,741,00067%27.08-3.56%27.64-1.64%28.34-1.05%29.23-0.95%-0.86%
2020-03-1628.5028.7227.3127.42-2.73%-2.35%-7.07%5,074,500142,498,00082%28.081.53%28.10-2.18%28.65-0.90%29.51-0.46%-0.87%
2020-03-1327.0128.5227.0028.19-1.81%1.92%-4.90%5,480,000151,574,00087%27.66-3.30%28.73-1.29%28.91-1.65%29.64-0.48%-0.85%
2020-03-1228.7028.9828.3328.71-2.38%0.38%-3.61%5,059,300144,706,00078%28.60-3.69%29.10-0.59%29.39-1.57%29.79-0.69%-0.86%
2020-03-1129.5030.3829.0629.410.03%-0.97%-1.94%6,684,500198,516,000108%29.702.85%29.27-0.73%29.86-0.40%29.99-0.77%-0.77%
2020-03-1028.8829.4128.1829.401.66%1.82%-2.73%6,390,500184,517,00099%28.87-1.27%29.49-2.42%29.98-1.15%30.22-1.37%-0.66%
2020-03-0930.0930.0928.7828.92-6.26%-1.11%-5.63%9,826,500287,376,000139%29.25-5.40%30.22-2.40%30.33-0.93%30.64-1.92%-0.50%
2020-03-0631.2031.2130.6230.85-2.16%-0.21%-1.26%4,420,700136,662,00063%30.91-0.99%30.960.37%30.621.32%31.24-1.09%-0.22%
2020-03-0531.1431.5430.6631.532.37%0.98%-0.18%6,441,500201,132,00083%31.222.16%30.851.97%30.220.22%31.59-0.38%0.02%
2020-03-0430.2930.9030.2430.800.85%0.77%-2.86%3,714,400113,527,00045%30.56-0.11%30.251.47%30.15-1.04%31.71-0.51%0.16%
2020-03-0330.4930.9930.0230.542.11%-0.19%-4.17%5,515,400168,763,00063%30.603.19%29.81-0.41%30.47-1.38%31.87-1.01%0.33%
2020-03-0228.7330.1028.7329.914.58%0.86%-7.09%5,159,600153,001,00051%29.650.86%29.93-2.33%30.90-2.24%32.19-0.27%0.75%
2020-02-2830.0230.3728.4128.60-7.83%-2.72%-11.40%8,540,800251,096,00081%29.40-5.92%30.65-3.33%31.60-2.58%32.28-0.56%0.87%
2020-02-2731.4831.7530.9031.03-1.43%-0.70%-4.41%4,567,000142,718,00048%31.25-1.90%31.70-1.76%32.44-0.34%32.460.19%0.85%
2020-02-2631.4032.3731.4031.48-2.02%-1.17%-2.84%6,564,900209,120,00068%31.850.21%32.27-1.32%32.55-0.36%32.400.33%0.77%
2020-02-2532.3032.6530.5732.13-2.78%1.08%-0.50%12,606,200400,721,000132%31.79-3.77%32.70-0.92%32.67-1.28%32.290.19%0.61%
2020-02-2433.4033.6832.5133.050.00%0.05%2.54%11,533,900381,013,000136%33.03-0.99%33.000.28%33.090.72%32.230.89%0.47%