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
2020-02-218.508.858.478.784.40%1.15%6.54%91,155,500791,251,000191%8.683.47%8.542.02%8.421.81%8.241.47%0.32%
2020-02-208.428.448.318.410.00%0.25%3.55%46,137,800387,034,000106%8.39-0.77%8.370.94%8.270.95%8.120.73%0.10%
2020-02-198.508.578.368.411.33%-0.52%4.30%69,109,100584,280,000165%8.452.41%8.291.88%8.191.50%8.061.32%-0.05%
2020-02-188.138.348.118.302.22%0.55%4.30%57,744,600476,680,000143%8.262.09%8.141.24%8.070.94%7.960.99%-0.31%
2020-02-178.048.148.008.121.50%0.42%3.05%44,164,400357,098,000114%8.090.87%8.040.70%8.000.53%7.880.85%-0.54%
2020-02-148.028.087.978.00-1.11%-0.20%2.38%35,548,400284,948,00085%8.02-0.03%7.980.31%7.960.34%7.81-0.14%-0.89%
2020-02-137.898.157.878.092.28%0.90%3.39%60,234,800482,939,000145%8.021.91%7.960.81%7.930.88%7.83-0.06%-1.03%
2020-02-127.857.917.777.910.25%0.53%1.02%28,623,100225,213,00071%7.87-0.71%7.890.01%7.860.47%7.83-0.95%-1.33%
2020-02-117.908.037.867.89-1.13%-0.43%-0.19%30,355,300240,544,00072%7.920.44%7.890.69%7.820.76%7.91-0.47%-1.30%
2020-02-107.828.067.727.981.79%1.15%0.48%38,525,800303,923,00092%7.890.22%7.840.82%7.760.84%7.94-0.55%-1.32%
2020-02-077.817.987.797.840.51%-0.41%-1.83%36,588,100288,030,00090%7.871.55%7.781.11%7.70-0.50%7.99-0.70%-1.24%
2020-02-067.707.827.667.800.65%0.62%-3.01%35,842,500277,838,00088%7.750.43%7.690.58%7.74-0.91%8.04-0.81%-1.16%
2020-02-057.537.907.507.751.57%0.40%-4.42%48,868,800377,234,000123%7.721.69%7.65-1.20%7.81-2.07%8.11-1.28%-1.05%
2020-02-047.507.657.427.631.06%0.51%-7.10%36,750,000278,969,00095%7.59-0.45%7.74-1.94%7.97-1.62%8.21-1.30%-0.90%
2020-02-037.508.057.347.55-6.91%-0.98%-9.27%74,659,700569,271,000193%7.63-6.60%7.89-5.05%8.10-3.36%8.32-2.63%-0.74%
2020-01-238.208.308.048.11-1.22%-0.66%-5.10%32,885,600268,484,00095%8.16-0.14%8.31-1.14%8.39-1.06%8.55-1.57%-0.46%
2020-01-228.308.318.088.21-2.49%0.43%-5.44%39,047,500319,211,00090%8.18-4.17%8.41-1.65%8.48-1.36%8.68-3.06%-0.28%
2020-01-218.598.678.338.42-1.75%-1.30%-5.98%46,383,400395,702,00083%8.53-0.09%8.55-0.58%8.59-0.59%8.96-0.60%0.25%
2020-01-208.638.638.498.57-0.81%0.36%-4.88%25,512,800217,858,00043%8.54-0.68%8.60-0.61%8.64-0.35%9.01-0.73%0.41%
2020-01-178.588.658.558.640.58%0.50%-4.80%23,355,600200,788,00032%8.60-0.69%8.65-0.47%8.67-0.40%9.080.25%0.81%
2020-01-168.708.758.598.59-1.15%-0.77%-5.11%26,515,900229,561,00034%8.66-0.54%8.69-0.09%8.71-1.24%9.050.16%0.90%
2020-01-158.738.768.648.69-0.46%-0.16%-3.86%21,527,300187,377,00027%8.70-0.13%8.70-0.24%8.82-2.99%9.040.22%0.93%
2020-01-148.618.788.588.730.00%0.17%-3.20%30,693,100267,490,00038%8.720.35%8.72-1.41%9.09-0.31%9.020.23%0.96%
2020-01-138.768.768.638.73-0.34%0.52%-2.98%32,155,200279,281,00040%8.69-0.72%8.85-3.48%9.12-0.61%9.000.37%0.98%
2020-01-108.828.828.708.76-1.57%0.14%-2.29%52,514,600459,390,00064%8.75-2.18%9.17-0.53%9.170.25%8.970.10%1.00%
2020-01-099.009.068.868.90-6.51%-0.48%-0.63%107,577,700962,113,000140%8.94-5.33%9.22-0.86%9.150.06%8.960.30%1.00%
2020-01-089.519.639.159.524.39%0.78%6.62%163,700,9001,546,383,000253%9.453.84%9.302.53%9.152.24%8.932.21%1.00%
2020-01-079.139.169.029.12-2.98%0.25%4.40%72,941,700663,556,000139%9.10-1.41%9.071.00%8.951.11%8.740.96%0.79%
2020-01-069.169.489.049.406.82%1.87%8.63%153,926,0001,420,243,000330%9.235.90%8.984.47%8.854.20%8.653.25%0.72%
2020-01-038.558.838.518.800.00%1.00%5.00%76,865,000669,709,000216%8.712.70%8.592.06%8.491.53%8.381.17%0.41%