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:
驰宏锌锗( 600497.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
2020-02-214.004.033.973.99-0.75%-0.20%1.48%46,981,500187,848,00091%4.000.93%3.98-0.23%4.00-0.05%3.930.64%0.08%
2020-02-203.954.023.894.021.52%1.49%2.89%47,953,200189,925,00094%3.96-0.15%3.99-0.50%4.000.48%3.910.59%-0.16%
2020-02-194.034.033.933.96-1.74%-0.18%1.96%42,902,800170,214,00087%3.97-1.39%4.01-0.13%3.980.53%3.880.57%-0.41%
2020-02-184.024.073.994.03-0.98%0.17%4.35%50,883,200204,680,000108%4.020.15%4.011.03%3.960.84%3.861.07%-0.73%
2020-02-174.004.073.974.070.49%1.32%6.52%61,952,700248,854,000135%4.020.43%3.971.25%3.921.27%3.820.85%-1.11%
2020-02-143.804.163.794.056.86%1.25%6.89%102,802,000411,242,000252%4.004.88%3.922.56%3.882.68%3.790.91%-1.28%
2020-02-133.843.873.783.79-1.81%-0.63%0.93%40,126,400153,038,000114%3.81-0.26%3.820.74%3.770.77%3.76-0.74%-1.44%
2020-02-123.793.873.763.861.31%0.94%2.04%42,120,300161,057,000123%3.82-0.08%3.791.31%3.750.84%3.78-0.79%-1.43%
2020-02-113.773.933.743.811.33%-0.44%-0.08%50,859,800194,658,000157%3.833.10%3.751.88%3.711.67%3.81-0.78%-1.41%
2020-02-103.663.773.653.762.17%1.29%-2.16%36,409,700135,146,000120%3.711.28%3.680.47%3.650.30%3.84-1.54%-1.37%
2020-02-073.653.743.633.680.27%0.41%-5.71%37,552,000137,628,000126%3.670.38%3.660.85%3.64-2.31%3.90-1.71%-1.23%
2020-02-063.683.683.623.670.82%0.52%-7.58%35,370,800129,151,000124%3.65-0.27%3.630.03%3.73-2.87%3.97-1.95%-1.07%
2020-02-053.613.743.583.641.11%-0.57%-10.12%31,215,200114,285,000113%3.662.15%3.63-4.20%3.84-2.96%4.05-2.60%-0.88%
2020-02-043.373.683.373.60-2.44%0.45%-13.42%41,738,300149,604,000138%3.58-2.87%3.79-7.02%3.96-4.88%4.16-2.74%-0.61%
2020-02-033.693.693.693.69-10.00%0.00%-13.68%11,583,20042,743,00041%3.69-10.33%4.07-2.75%4.16-2.00%4.28-0.84%-0.32%
2020-01-234.164.184.054.10-3.07%-0.36%-4.89%29,010,200119,378,000108%4.12-1.70%4.19-1.58%4.24-1.17%4.31-0.69%-0.23%
2020-01-224.254.254.144.23-0.70%1.05%-2.56%28,123,700117,721,000109%4.19-2.17%4.25-1.64%4.29-0.92%4.34-0.64%-0.15%
2020-01-214.334.344.254.26-2.52%-0.44%-2.49%23,028,90098,550,00085%4.28-1.13%4.33-0.53%4.33-0.94%4.37-0.61%-0.05%
2020-01-204.324.374.294.370.69%0.97%-0.59%18,308,60079,243,00062%4.33-0.96%4.35-0.12%4.370.00%4.40-0.36%0.06%
2020-01-174.344.414.334.340.46%-0.69%-1.63%22,746,60099,394,00070%4.370.65%4.35-0.71%4.370.05%4.41-0.14%0.16%
2020-01-164.344.384.314.32-0.23%-0.51%-2.22%20,403,00088,583,00060%4.34-0.12%4.380.00%4.37-0.18%4.42-0.16%0.21%
2020-01-154.394.404.324.33-1.81%-0.39%-2.15%21,961,70095,472,00060%4.35-1.76%4.38-0.02%4.38-0.27%4.430.00%0.26%
2020-01-144.364.474.344.411.15%-0.34%-0.34%42,081,500186,194,000115%4.431.96%4.390.48%4.39-0.48%4.430.11%0.28%
2020-01-134.344.374.314.360.23%0.46%-1.36%21,531,30093,456,00056%4.34-0.48%4.36-0.59%4.41-0.54%4.420.09%0.32%
2020-01-104.394.414.334.35-1.14%-0.25%-1.49%27,203,300118,623,00061%4.36-0.68%4.39-1.10%4.44-0.27%4.420.07%0.41%
2020-01-094.404.424.374.400.92%0.20%-0.29%22,388,00098,316,00052%4.39-0.36%4.44-0.47%4.45-0.07%4.410.18%0.39%
2020-01-084.464.464.354.36-2.68%-1.07%-1.02%45,586,800200,894,000108%4.41-1.91%4.46-0.29%4.450.05%4.410.30%0.38%
2020-01-074.494.574.454.480.22%-0.29%2.00%46,624,000209,463,000118%4.490.36%4.470.43%4.450.57%4.390.55%0.34%
2020-01-064.454.534.404.470.22%-0.16%2.34%48,987,200219,321,000134%4.480.74%4.450.77%4.430.57%4.370.55%0.28%
2020-01-034.434.484.414.460.00%0.36%2.67%36,693,600163,063,000107%4.440.20%4.420.48%4.400.46%4.340.39%0.23%