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
2021-03-035.355.485.275.443.03%1.08%-5.29%129,689,900697,929,00068%5.381.82%5.39-0.92%5.52-2.40%5.740.14%1.63%
2021-03-025.475.475.225.28-4.00%-0.11%-7.95%111,354,600588,637,00060%5.29-3.52%5.44-3.58%5.66-3.18%5.740.25%1.54%
2021-03-015.475.605.365.500.55%0.38%-3.88%134,506,200736,988,00077%5.48-0.99%5.64-3.06%5.85-2.94%5.720.21%1.39%
2021-02-265.535.675.445.47-4.87%-1.16%-4.20%116,371,800644,044,00071%5.53-6.01%5.82-3.10%6.020.92%5.710.74%1.21%
2021-02-256.006.105.735.75-2.54%-2.34%1.45%137,042,300806,887,00092%5.89-1.21%6.00-2.15%5.971.76%5.672.13%1.03%
2021-02-245.996.185.805.90-1.99%-1.01%6.31%164,049,600977,690,000114%5.96-2.31%6.142.54%5.871.38%5.551.39%0.69%
2021-02-236.056.245.956.02-4.75%-1.33%9.97%239,445,6001,460,856,000182%6.10-2.80%5.983.76%5.793.12%5.472.84%0.56%
2021-02-226.016.386.016.328.97%0.69%18.73%265,057,2001,663,676,000239%6.2812.29%5.776.76%5.616.43%5.324.76%0.28%
2021-02-195.345.885.255.808.21%3.76%14.15%268,706,0001,501,963,000267%5.594.70%5.405.59%5.276.19%5.082.75%-0.18%
2021-02-185.235.365.235.3610.06%0.39%8.39%204,267,3001,090,502,000234%5.3410.29%5.128.09%4.966.59%4.951.06%-0.43%
2021-02-104.794.934.764.871.67%0.60%-0.47%66,506,400321,946,00078%4.841.72%4.732.94%4.66-0.83%4.89-0.69%-0.46%
2021-02-094.544.854.534.795.51%0.65%-2.78%76,020,100361,813,00086%4.765.38%4.600.42%4.70-0.76%4.93-1.28%-0.38%
2021-02-084.474.594.404.543.42%0.53%-9.04%42,276,200190,926,00042%4.521.05%4.58-2.68%4.73-1.44%4.99-1.58%-0.19%
2021-02-054.454.614.374.39-2.44%-1.77%-13.43%68,409,800305,690,00058%4.47-3.85%4.71-2.35%4.80-2.58%5.07-1.05%0.09%
2021-02-044.984.984.504.50-10.00%-3.18%-12.20%148,698,300691,218,000120%4.65-7.13%4.82-3.62%4.93-3.58%5.13-1.33%0.26%
2021-02-034.905.144.875.001.21%-0.10%-3.74%82,152,100411,165,00065%5.011.46%5.00-1.36%5.11-0.72%5.190.14%0.46%
2021-02-025.115.134.854.94-3.14%0.14%-4.76%85,268,200420,592,00069%4.93-2.95%5.07-2.52%5.15-1.49%5.190.04%0.43%
2021-02-015.115.195.005.10-0.20%0.33%-1.64%61,806,400314,134,00052%5.08-1.72%5.20-0.52%5.23-1.00%5.190.16%0.42%
2021-01-295.285.424.965.11-2.11%-1.20%-1.29%103,082,700533,189,00090%5.17-2.32%5.23-0.91%5.280.11%5.180.21%0.40%
2021-01-285.155.505.105.22-0.95%-1.42%1.05%105,032,300556,125,00098%5.301.73%5.27-0.57%5.270.61%5.170.80%0.40%
2021-01-275.255.295.105.27-0.75%1.25%2.83%79,944,400416,128,00073%5.21-1.81%5.300.46%5.240.60%5.130.08%0.33%
2021-01-265.345.435.205.31-1.67%0.17%3.69%118,537,100628,406,000106%5.30-0.93%5.280.88%5.211.03%5.120.65%0.39%
2021-01-255.225.535.125.404.25%0.92%6.13%173,839,600930,218,000164%5.353.10%5.231.99%5.161.68%5.091.21%0.32%
2021-01-225.245.275.135.18-1.89%-0.19%3.04%165,181,100857,293,000155%5.190.27%5.131.75%5.071.14%5.030.66%0.22%
2021-01-214.795.284.745.2810.00%2.01%5.73%230,141,4001,191,275,000219%5.188.95%5.044.84%5.023.10%4.990.63%0.20%
2021-01-204.704.844.644.802.13%1.03%-3.28%52,081,300247,417,00046%4.75-1.08%4.81-1.43%4.86-1.96%4.96-0.16%0.22%
2021-01-194.924.954.684.70-3.69%-2.14%-5.45%63,585,200305,431,00053%4.80-1.62%4.88-0.53%4.96-0.32%4.97-0.02%0.29%
2021-01-184.824.954.794.88-0.61%-0.04%-1.85%50,075,700244,458,00041%4.88-1.63%4.91-2.02%4.98-0.06%4.97-0.02%0.29%
2021-01-154.995.114.864.91-2.19%-1.07%-1.27%58,934,800292,466,00045%4.961.49%5.010.26%4.980.02%4.970.18%0.30%
2021-01-144.935.064.735.020.00%2.66%1.13%115,536,700564,941,00086%4.89-4.79%5.00-0.34%4.98-0.60%4.960.10%0.33%