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
2019-09-124.784.784.714.75-0.21%0.02%0.59%15,512,70073,677,00066%4.75-0.15%4.76-0.15%4.76-0.27%4.720.23%0.29%
2019-09-114.804.804.724.76-0.21%0.08%1.04%20,713,50098,512,00091%4.76-0.21%4.77-0.02%4.780.23%4.710.23%0.28%
2019-09-104.794.824.744.77-0.63%0.08%1.49%24,533,100116,933,000114%4.77-0.13%4.77-0.36%4.760.40%4.700.36%0.26%
2019-09-094.794.814.734.800.84%0.59%2.50%22,642,400108,060,000110%4.770.27%4.780.44%4.750.62%4.680.47%0.23%
2019-09-064.764.804.734.760.21%0.02%2.12%19,661,10093,566,000100%4.76-0.83%4.760.55%4.720.55%4.660.34%0.20%
2019-09-054.854.874.744.75-0.21%-1.02%2.26%42,330,800203,155,000228%4.801.55%4.741.63%4.691.38%4.650.98%0.19%
2019-09-044.614.874.614.763.70%0.72%3.48%44,071,900208,304,000275%4.733.12%4.662.40%4.631.69%4.600.88%0.08%
2019-09-034.594.624.564.590.00%0.15%0.66%14,867,30068,131,000114%4.580.55%4.550.42%4.550.02%4.56-0.37%-0.03%
2019-09-024.494.604.494.592.23%0.70%0.28%17,661,80080,503,000128%4.561.22%4.530.09%4.550.29%4.58-0.13%0.04%
2019-08-304.554.554.454.49-0.66%-0.29%-2.03%12,015,20054,102,00088%4.50-0.42%4.53-0.66%4.54-0.26%4.58-0.09%0.02%
2019-08-294.554.564.504.52-0.66%-0.04%-1.46%10,385,00046,965,00077%4.52-0.96%4.560.22%4.55-0.26%4.590.09%0.00%
2019-08-284.554.594.554.55-0.44%-0.35%-0.72%9,589,90043,783,00071%4.57-0.24%4.55-0.02%4.56-0.24%4.580.07%-0.04%
2019-08-274.524.624.524.571.11%-0.15%-0.22%15,687,80071,809,000113%4.581.62%4.55-0.02%4.57-0.74%4.580.02%-0.09%
2019-08-264.524.544.474.52-1.09%0.36%-1.29%13,995,10063,033,00095%4.50-1.40%4.55-0.92%4.60-0.43%4.580.18%-0.14%
2019-08-234.614.614.544.57-0.44%0.04%-0.02%10,692,00048,843,00074%4.57-0.26%4.59-1.10%4.620.09%4.570.29%-0.22%
2019-08-224.634.654.524.59-0.43%0.22%0.70%15,311,60070,125,00094%4.58-1.14%4.64-0.17%4.620.33%4.56-0.15%-0.34%
2019-08-214.674.694.604.61-1.28%-0.50%0.99%10,802,90050,049,00067%4.63-1.34%4.650.45%4.610.35%4.57-0.18%-0.34%
2019-08-204.624.744.624.670.65%-0.55%2.12%20,333,70095,480,000123%4.702.04%4.631.80%4.590.75%4.570.26%-0.36%
2019-08-194.544.654.544.642.20%0.83%1.73%14,192,00065,312,00085%4.601.21%4.550.49%4.560.77%4.56-0.31%-0.44%
2019-08-164.534.574.504.540.67%-0.15%-0.77%11,450,00052,061,00067%4.551.41%4.53-0.35%4.520.24%4.58-0.24%-0.45%
2019-08-154.464.554.424.51-0.22%0.58%-1.66%11,673,50052,345,00066%4.48-1.32%4.540.44%4.51-0.60%4.59-0.37%-0.50%
2019-08-144.554.594.504.52-0.66%-0.53%-1.80%14,328,30065,111,00082%4.54-0.63%4.520.36%4.54-0.55%4.60-0.37%-0.48%
2019-08-134.444.684.434.551.79%-0.50%-1.52%20,964,10095,873,000123%4.573.32%4.51-0.31%4.56-0.11%4.62-0.52%-0.46%
2019-08-124.434.484.374.470.45%0.99%-3.75%14,641,80064,805,00085%4.43-1.62%4.52-1.50%4.57-1.11%4.64-0.60%-0.44%
2019-08-094.674.684.384.45-4.09%-1.09%-4.75%29,042,500130,653,000177%4.50-3.52%4.59-1.21%4.62-1.16%4.67-0.89%-0.39%
2019-08-084.704.724.604.64-0.64%-0.49%-1.57%14,105,50065,774,000101%4.66-0.21%4.65-0.51%4.67-0.26%4.71-0.23%-0.31%
2019-08-074.604.744.604.671.52%-0.06%-1.16%18,691,80087,353,000139%4.671.54%4.67-0.09%4.68-0.36%4.73-0.36%-0.29%
2019-08-064.604.684.544.60-2.34%-0.04%-2.99%17,680,40081,367,000135%4.60-2.89%4.67-1.04%4.70-1.07%4.74-0.55%-0.24%
2019-08-054.694.804.674.710.00%-0.61%-1.22%15,979,50075,729,000132%4.741.17%4.72-0.17%4.75-0.15%4.77-0.36%-0.19%
2019-08-024.694.744.644.710.00%0.56%-1.57%15,743,10073,745,000118%4.68-1.51%4.73-1.13%4.76-0.44%4.79-0.75%-0.15%