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:
中金黄金( 600489.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2019-09-129.489.509.439.48-0.63%0.24%-1.79%25,423,000240,422,00050%9.46-0.57%9.47-0.18%9.50-0.75%9.65-0.47%-0.15%
2019-09-119.429.559.429.540.63%0.30%-1.64%36,049,400342,872,00063%9.510.74%9.49-0.23%9.58-0.71%9.70-0.28%-0.16%
2019-09-109.439.499.399.48-0.73%0.41%-2.53%39,280,100370,831,00065%9.44-0.76%9.51-1.14%9.64-0.40%9.73-0.24%-0.15%
2019-09-099.509.559.469.550.42%0.39%-2.04%37,435,500356,142,00059%9.51-0.31%9.62-0.90%9.68-0.23%9.75-0.37%-0.20%
2019-09-069.609.629.489.51-3.16%-0.35%-2.81%74,586,900711,802,000107%9.54-2.41%9.71-0.77%9.70-0.63%9.79-0.10%-0.17%
2019-09-059.789.859.719.820.41%0.42%0.26%59,439,500581,283,00090%9.78-0.39%9.780.31%9.77-0.33%9.800.16%-0.19%
2019-09-049.889.919.749.780.41%-0.38%0.01%69,682,400684,080,000109%9.821.02%9.750.15%9.80-0.05%9.780.14%-0.25%
2019-09-039.739.789.669.740.00%0.23%-0.26%39,744,900386,239,00061%9.720.36%9.74-0.71%9.80-0.04%9.770.02%-0.31%
2019-09-029.759.769.589.74-0.41%0.59%-0.24%49,291,300477,270,00069%9.68-1.07%9.81-0.40%9.81-0.42%9.76-0.06%-0.32%
2019-08-309.739.949.709.78-2.10%-0.08%0.11%65,916,200645,167,00088%9.79-1.03%9.850.06%9.850.30%9.77-0.30%-0.28%
2019-08-299.7010.019.679.992.36%1.01%1.96%87,368,000864,055,000116%9.890.47%9.84-0.09%9.820.58%9.80-0.54%-0.18%
2019-08-289.9010.009.759.76-1.11%-0.85%-0.92%63,420,100624,276,00081%9.840.76%9.850.68%9.760.31%9.85-0.18%-0.02%
2019-08-279.709.919.659.870.41%1.02%0.01%69,093,100675,025,00084%9.77-1.36%9.780.52%9.730.08%9.87-0.80%0.03%
2019-08-2610.0410.059.819.832.61%-0.76%-1.20%100,008,600990,613,000114%9.913.61%9.731.26%9.720.40%9.95-0.02%0.22%
2019-08-239.519.689.459.580.10%0.21%-3.73%51,370,000491,093,00059%9.560.18%9.61-0.70%9.68-0.97%9.95-0.34%0.25%
2019-08-229.559.619.499.57-0.73%0.28%-4.16%45,648,800435,648,00050%9.54-1.52%9.68-0.57%9.78-1.40%9.99-0.43%0.33%
2019-08-219.769.779.639.64-2.03%-0.52%-3.87%68,946,700668,112,00073%9.69-0.41%9.73-1.10%9.92-0.49%10.03-0.43%0.47%
2019-08-209.709.879.619.84-0.61%1.13%-2.29%101,287,500985,509,00099%9.73-0.41%9.84-2.00%9.97-1.45%10.07-0.09%0.68%
2019-08-199.849.919.669.90-1.88%1.33%-1.79%91,368,600892,628,00088%9.77-3.01%10.04-0.74%10.11-0.41%10.080.34%0.83%
2019-08-1610.2210.249.9310.09-0.30%0.17%0.44%76,604,300771,643,00074%10.07-1.68%10.12-0.97%10.160.04%10.050.65%0.88%
2019-08-1510.3010.4210.0410.120.60%-1.22%1.39%111,010,6001,137,272,000111%10.252.46%10.220.71%10.150.16%9.981.09%0.70%
2019-08-149.9510.139.8610.06-3.73%0.61%1.89%92,136,300921,292,00094%10.00-3.32%10.14-0.21%10.14-0.32%9.870.36%0.50%
2019-08-1310.2610.5910.1410.455.13%1.04%6.22%133,971,7001,385,506,000151%10.344.49%10.170.92%10.171.21%9.841.10%0.47%
2019-08-129.8510.059.679.940.00%0.42%2.15%53,903,500533,545,00065%9.90-1.54%10.07-0.68%10.050.91%9.730.24%0.35%
2019-08-0910.0910.209.919.94-1.68%-1.12%2.39%82,119,500825,573,000104%10.05-1.26%10.140.74%9.961.23%9.710.51%0.32%
2019-08-0810.3710.3710.0410.11-1.08%-0.70%4.67%99,764,1001,015,677,000140%10.180.16%10.071.94%9.832.01%9.660.95%0.26%
2019-08-079.9410.369.8710.225.69%0.54%6.81%138,979,5001,412,662,000218%10.173.03%9.883.16%9.642.13%9.571.68%0.10%
2019-08-0610.0810.139.589.67-1.33%-1.99%2.76%124,384,3001,227,228,000231%9.873.33%9.573.50%9.441.79%9.411.42%-0.06%
2019-08-059.109.819.109.808.65%2.64%5.63%120,447,7001,150,072,000262%9.555.57%9.252.02%9.271.46%9.280.79%-0.22%
2019-08-029.059.158.959.020.00%-0.27%-2.01%63,546,900574,694,000161%9.041.20%9.07-0.97%9.14-0.45%9.21-1.13%-0.33%