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
2020-02-214.624.764.594.713.29%0.60%6.18%43,260,300202,537,000173%4.683.13%4.611.50%4.561.67%4.441.60%0.42%
2020-02-204.554.584.504.560.00%0.44%4.44%25,378,500115,229,000109%4.54-0.68%4.540.80%4.481.06%4.370.93%0.15%
2020-02-194.614.674.494.561.33%-0.24%5.41%46,159,000210,999,000209%4.571.94%4.502.39%4.432.03%4.331.88%-0.07%
2020-02-184.394.554.384.502.74%0.36%5.98%28,722,600128,778,000145%4.483.10%4.401.95%4.351.47%4.251.51%-0.43%
2020-02-174.294.394.284.381.62%0.71%4.71%17,509,00076,150,00090%4.350.63%4.310.70%4.280.85%4.180.84%-0.77%
2020-02-144.314.404.264.31-0.23%-0.28%3.91%21,536,80093,079,000107%4.320.96%4.280.80%4.250.93%4.15-0.31%-1.11%
2020-02-134.274.324.224.321.89%0.91%3.82%25,331,600108,432,000127%4.281.09%4.251.09%4.210.98%4.16-0.29%-1.19%
2020-02-124.194.274.164.241.19%0.12%1.61%16,179,20068,518,00084%4.240.40%4.200.82%4.170.77%4.17-0.90%-1.37%
2020-02-114.204.274.184.19-0.95%-0.66%-0.50%17,470,20073,689,00090%4.221.18%4.170.85%4.141.17%4.21-0.45%-1.33%
2020-02-104.124.254.074.232.67%1.46%0.00%22,359,70093,225,000118%4.171.07%4.130.90%4.090.84%4.23-0.66%-1.38%
2020-02-074.114.184.074.120.00%-0.12%-3.24%19,429,90080,158,000108%4.130.59%4.101.29%4.05-1.51%4.26-1.07%-1.33%
2020-02-064.084.154.054.120.73%0.46%-4.28%18,652,80076,489,000106%4.100.84%4.050.67%4.12-1.51%4.30-1.24%-1.22%
2020-02-053.954.153.944.092.76%0.57%-6.15%20,756,00084,405,000119%4.072.37%4.02-2.81%4.18-2.59%4.36-1.76%-1.09%
2020-02-043.884.013.883.98-0.25%0.18%-10.28%21,073,20083,733,000118%3.97-1.10%4.13-3.73%4.29-2.61%4.44-1.90%-0.90%
2020-02-033.994.133.993.99-9.93%-0.67%-11.76%26,174,800105,136,000152%4.02-10.77%4.29-6.18%4.40-3.91%4.52-2.52%-0.69%
2020-01-234.594.624.384.43-3.49%-1.60%-4.51%17,607,10079,271,000116%4.50-1.25%4.58-0.74%4.58-0.76%4.64-1.13%-0.42%
2020-01-224.584.614.504.59-1.29%0.68%-2.17%13,489,90061,496,00075%4.56-2.36%4.61-0.43%4.62-0.45%4.69-2.07%-0.29%
2020-01-214.654.704.634.650.43%-0.41%-2.94%16,833,20078,598,00073%4.671.83%4.630.33%4.64-0.30%4.79-0.54%0.04%
2020-01-204.614.634.554.630.22%0.98%-3.88%10,090,40046,266,00039%4.59-0.61%4.62-0.52%4.65-0.34%4.82-0.95%0.17%
2020-01-174.604.644.584.620.43%0.15%-5.00%9,195,20042,416,00029%4.61-0.63%4.64-0.77%4.67-0.38%4.86-0.08%0.46%
2020-01-164.644.704.594.60-0.65%-0.90%-5.49%13,323,70061,843,00038%4.64-0.30%4.68-0.26%4.69-0.99%4.87-0.02%0.57%
2020-01-154.724.734.624.63-2.11%-0.56%-4.89%13,888,00064,656,00039%4.66-1.29%4.69-0.40%4.73-2.43%4.870.04%0.61%
2020-01-144.664.754.654.730.64%0.28%-2.79%18,002,40084,921,00051%4.720.75%4.71-0.95%4.85-0.51%4.870.14%0.65%
2020-01-134.724.724.644.70-0.42%0.38%-3.27%13,793,60064,585,00038%4.68-0.70%4.75-2.80%4.88-0.87%4.860.25%0.68%
2020-01-104.754.784.664.72-1.26%0.11%-2.62%20,775,80097,950,00055%4.72-1.59%4.89-0.61%4.92-0.10%4.850.12%0.75%
2020-01-094.804.834.754.78-4.59%-0.23%-1.26%43,797,800209,843,000119%4.79-4.47%4.92-1.23%4.93-0.18%4.840.19%0.76%
2020-01-085.055.084.935.011.62%-0.10%3.68%62,750,600314,709,000193%5.022.22%4.981.08%4.931.15%4.831.28%0.77%
2020-01-074.944.954.884.93-2.38%0.49%3.33%37,299,200182,990,000131%4.91-1.62%4.930.53%4.880.76%4.770.74%0.66%
2020-01-065.005.134.865.054.12%1.26%6.63%66,276,700330,535,000261%4.992.97%4.902.77%4.842.52%4.741.94%0.59%
2020-01-034.744.914.744.850.00%0.14%4.39%37,724,800182,700,000185%4.842.72%4.771.95%4.721.37%4.651.02%0.42%