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
2020-02-1832.7134.5632.6033.584.35%0.16%8.85%13,707,700459,574,000218%33.536.03%32.414.16%31.813.23%30.853.20%-0.71%
2020-02-1731.2232.2930.7232.185.03%1.77%7.65%8,627,900272,806,000146%31.623.03%31.121.59%30.811.46%29.890.95%-1.34%
2020-02-1430.3531.0930.2130.640.26%-0.16%3.47%4,941,200151,642,00094%30.69-0.32%30.630.49%30.370.82%29.61-0.77%-1.51%
2020-02-1330.5731.4930.2530.56-0.62%-0.74%2.40%6,797,600209,278,000127%30.791.17%30.481.20%30.121.31%29.84-0.60%-1.51%
2020-02-1229.8630.8029.5630.752.98%1.04%2.41%6,950,800211,527,000133%30.430.91%30.121.39%29.731.08%30.03-1.27%-1.51%
2020-02-1130.0030.6729.8229.86-0.47%-0.99%-1.81%5,467,700164,897,000105%30.161.66%29.711.39%29.421.88%30.41-1.18%-1.44%
2020-02-1029.4830.1029.0030.001.52%1.12%-2.52%5,297,700157,166,000101%29.671.39%29.300.72%28.870.54%30.77-1.18%-1.37%
2020-02-0729.1829.7028.8029.551.20%0.99%-5.11%5,132,600150,184,00099%29.260.89%29.091.90%28.72-2.71%31.14-1.70%-1.27%
2020-02-0628.9829.4028.7029.200.41%0.68%-7.82%5,974,100173,259,000115%29.00-0.07%28.550.55%29.52-2.82%31.68-1.99%-1.10%
2020-02-0528.3029.5028.2029.083.16%0.20%-10.03%5,390,400156,438,000104%29.024.19%28.39-5.13%30.37-3.64%32.32-2.56%-0.90%
2020-02-0426.4428.8026.4428.19-4.05%1.20%-15.01%7,636,400212,709,000132%27.86-5.19%29.93-8.76%31.52-5.72%33.17-3.09%-0.60%
2020-02-0329.3829.3829.3829.38-9.99%0.00%-14.16%710,40020,872,00012%29.38-10.27%32.80-1.69%33.43-0.83%34.23-0.76%-0.27%
2020-01-2332.8833.5532.1032.64-2.60%-0.31%-5.36%5,757,600188,518,000100%32.74-2.03%33.36-1.59%33.71-1.35%34.49-0.81%-0.16%
2020-01-2233.6633.8632.8233.51-1.44%0.27%-3.63%4,461,000149,093,00078%33.42-1.51%33.90-0.97%34.17-0.68%34.77-0.53%-0.04%
2020-01-2134.3534.4433.5234.00-2.05%0.20%-2.74%5,813,600197,269,00094%33.93-1.23%34.23-0.99%34.41-1.28%34.96-0.57%0.06%
2020-01-2034.2934.8633.9034.710.32%1.03%-1.27%4,319,400148,394,00066%34.36-0.80%34.57-0.22%34.85-0.01%35.16-0.52%0.18%
2020-01-1734.3534.9034.3534.60-0.17%-0.09%-2.09%3,066,100106,184,00040%34.63-0.33%34.65-1.07%34.86-0.63%35.34-0.18%0.32%
2020-01-1634.7935.2634.2534.660.46%-0.25%-2.10%4,402,600152,983,00052%34.750.50%35.030.31%35.08-0.28%35.400.03%0.41%
2020-01-1534.9034.9634.3034.50-1.51%-0.21%-2.53%4,770,600164,939,00051%34.57-2.58%34.92-0.96%35.18-0.32%35.400.02%0.48%
2020-01-1435.0636.1034.8235.030.32%-1.29%-1.01%7,301,100259,112,00074%35.492.68%35.260.15%35.29-0.14%35.390.42%0.57%
2020-01-1334.9934.9934.2434.92-0.85%1.03%-0.91%7,137,600246,704,00065%34.56-3.18%35.20-0.70%35.34-0.77%35.240.26%0.63%
2020-01-1036.2036.2035.1335.22-0.59%-1.34%0.20%7,335,700261,871,00059%35.700.98%35.450.00%35.610.04%35.150.32%0.84%
2020-01-0935.5535.6535.0635.430.65%0.22%1.12%6,305,500222,917,00052%35.350.10%35.45-0.54%35.600.23%35.040.34%0.82%
2020-01-0835.6536.1035.0035.20-1.29%-0.33%0.80%9,015,200318,401,00076%35.32-0.90%35.64-0.18%35.520.20%34.920.51%0.81%
2020-01-0736.0036.1135.3035.66-1.76%0.06%2.64%9,864,600351,549,00086%35.64-0.59%35.710.49%35.450.75%34.740.58%0.76%
2020-01-0635.4836.5435.0036.301.88%1.26%5.09%14,702,400527,039,000137%35.850.70%35.530.83%35.190.90%34.540.87%0.69%
2020-01-0335.1836.4834.7335.630.54%0.09%4.04%12,206,400434,525,000123%35.601.42%35.241.21%34.870.73%34.250.73%0.62%
2020-01-0235.0035.6034.5835.441.93%0.97%4.25%12,414,800435,771,000134%35.100.21%34.820.48%34.620.77%34.000.74%0.60%
2019-12-3134.6635.6534.2034.770.09%-0.73%3.03%12,420,700435,054,000139%35.031.74%34.650.82%34.351.18%33.750.92%0.62%
2019-12-3034.7034.9533.7534.740.00%0.91%3.89%15,545,800535,189,000175%34.43-0.53%34.370.88%33.951.17%33.441.03%0.61%