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:
豫光金铅( 600531.SH 上证)
板块 :有色金属_h   
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
2021-03-036.086.246.036.223.32%1.37%-2.78%68,435,700419,929,00064%6.141.29%6.15-0.87%6.34-3.14%6.400.30%1.24%
2021-03-026.226.245.966.02-4.75%-0.63%-5.63%79,004,600478,638,00076%6.06-2.85%6.20-3.95%6.54-1.39%6.380.19%1.22%
2021-03-016.176.356.126.322.27%1.35%-0.74%85,944,600535,971,00089%6.24-0.83%6.46-3.83%6.63-0.18%6.370.39%1.22%
2021-02-266.276.456.176.18-7.21%-1.72%-2.55%93,556,400588,267,000104%6.29-7.04%6.71-1.31%6.640.76%6.340.64%1.18%
2021-02-256.907.156.556.66-2.06%-1.54%5.68%112,407,700760,332,000146%6.76-2.27%6.801.66%6.592.30%6.302.41%1.13%
2021-02-246.947.236.726.80-3.27%-1.75%10.50%164,483,6001,138,362,000239%6.923.84%6.694.89%6.454.17%6.154.15%0.87%
2021-02-236.317.036.217.0310.02%5.48%18.97%112,089,500747,098,000186%6.673.35%6.384.42%6.193.72%5.912.43%0.47%
2021-02-226.126.596.106.396.68%-0.91%10.76%144,483,600931,781,000240%6.459.96%6.116.80%5.976.33%5.771.46%0.34%
2021-02-195.796.035.695.993.45%2.13%5.35%81,811,200479,813,000126%5.872.23%5.723.04%5.613.11%5.690.07%0.56%
2021-02-185.665.865.615.796.83%0.92%1.90%78,548,500450,629,000112%5.747.56%5.554.70%5.443.36%5.680.39%0.90%
2021-02-105.315.425.245.421.31%1.61%-4.24%34,278,900182,827,00048%5.33-0.26%5.301.18%5.27-1.61%5.660.09%0.96%
2021-02-095.225.425.215.351.90%0.04%-5.39%35,303,700188,794,00050%5.352.67%5.240.35%5.35-3.08%5.660.21%0.94%
2021-02-085.175.285.105.252.74%0.79%-6.96%29,560,400153,991,00041%5.211.21%5.22-2.90%5.52-3.73%5.640.00%0.93%
2021-02-055.125.265.085.11-1.73%-0.72%-9.45%31,480,000162,031,00043%5.15-2.28%5.38-4.14%5.74-0.83%5.640.05%0.92%
2021-02-045.475.475.075.20-6.81%-1.27%-7.80%60,571,900319,032,00084%5.27-5.68%5.61-4.66%5.78-0.60%5.64-0.18%0.81%
2021-02-035.565.715.505.58-5.74%-0.07%-1.24%68,369,600381,760,000103%5.58-4.02%5.88-0.36%5.820.09%5.650.18%0.65%
2021-02-025.885.965.655.92-3.43%1.75%4.96%108,112,100629,034,000184%5.82-4.39%5.910.60%5.811.22%5.641.08%0.46%
2021-02-016.246.245.816.138.11%0.74%9.86%137,540,700836,890,000289%6.095.30%5.874.62%5.744.49%5.583.70%0.17%
2021-01-296.036.035.415.671.61%-1.89%5.37%120,873,600698,519,000322%5.786.08%5.616.71%5.505.15%5.383.50%-0.39%
2021-01-285.305.585.215.5810.06%2.42%7.33%43,663,200237,883,000150%5.457.31%5.262.32%5.230.69%5.201.01%-0.86%
2021-01-275.165.165.035.07-2.69%-0.14%-1.50%24,549,100124,626,00084%5.08-1.51%5.14-0.56%5.19-0.12%5.15-0.18%-1.10%
2021-01-265.105.355.025.210.97%1.07%1.05%37,734,900194,541,000128%5.16-0.31%5.17-1.15%5.200.08%5.160.12%-1.18%
2021-01-255.145.245.085.160.39%-0.21%0.19%27,852,700144,018,00098%5.17-0.17%5.230.15%5.190.17%5.15-0.10%-1.34%
2021-01-225.255.285.115.14-3.56%-0.77%-0.29%37,196,900192,672,000121%5.18-2.25%5.220.27%5.180.39%5.16-1.04%-1.40%
2021-01-215.155.405.135.333.90%0.59%2.32%48,188,000255,330,000153%5.304.00%5.212.10%5.161.75%5.21-1.81%-1.32%
2021-01-205.085.145.045.130.98%0.69%-3.30%18,524,30094,374,00052%5.100.00%5.100.26%5.08-0.49%5.31-1.72%-1.14%
2021-01-195.165.205.045.08-1.55%-0.29%-5.89%21,293,200108,481,00053%5.10-0.24%5.090.43%5.100.00%5.40-1.82%-0.94%
2021-01-185.045.174.995.161.57%1.04%-6.15%23,206,100118,510,00052%5.111.03%5.06-0.71%5.10-0.55%5.50-1.86%-0.72%
2021-01-155.025.104.995.081.60%0.49%-9.32%22,205,900112,248,00044%5.060.48%5.10-0.20%5.13-2.16%5.60-1.20%-0.46%
2021-01-145.095.164.975.000.00%-0.62%-11.82%24,136,500121,439,00044%5.03-2.88%5.11-1.03%5.24-3.21%5.67-1.37%-0.26%