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
2019-09-125.225.225.135.17-1.15%-0.04%-2.82%24,175,400125,024,00049%5.17-1.05%5.20-0.23%5.22-1.60%5.32-0.15%0.35%
2019-09-115.225.265.205.230.19%0.06%-1.84%26,771,600139,929,00049%5.230.42%5.21-0.31%5.31-0.99%5.330.04%0.44%
2019-09-105.195.245.165.22-0.57%0.29%-1.99%27,622,900143,767,00047%5.21-0.15%5.23-1.97%5.36-0.06%5.330.19%0.49%
2019-09-095.205.255.175.250.77%0.71%-1.24%37,770,500196,898,00064%5.21-0.67%5.34-1.24%5.36-0.06%5.320.11%0.41%
2019-09-065.325.325.185.21-5.27%-0.72%-1.88%73,302,900384,699,000124%5.25-4.44%5.40-0.63%5.37-0.33%5.310.08%0.40%
2019-09-055.465.575.425.500.73%0.15%3.66%69,662,000382,609,000136%5.490.70%5.441.34%5.380.73%5.310.72%0.35%
2019-09-045.475.605.355.464.00%0.11%3.64%92,905,600506,748,000201%5.453.91%5.361.73%5.351.10%5.271.07%0.23%
2019-09-035.275.305.225.25-0.94%0.02%0.73%29,696,300155,875,00073%5.250.19%5.27-0.57%5.290.44%5.210.33%0.11%
2019-09-025.255.335.165.300.95%1.16%2.02%39,427,500206,552,00096%5.24-1.32%5.300.02%5.260.31%5.200.46%0.10%
2019-08-305.305.415.255.25-3.85%-1.11%1.53%56,932,000302,259,000143%5.31-0.43%5.300.89%5.250.69%5.170.60%0.07%
2019-08-295.255.485.195.463.21%2.40%6.23%74,101,400395,078,000203%5.331.27%5.261.43%5.211.30%5.140.77%0.03%
2019-08-285.205.375.155.293.12%0.47%3.71%68,364,300359,968,000191%5.273.85%5.181.87%5.151.54%5.100.61%0.00%
2019-08-275.025.165.005.131.18%1.18%1.18%34,246,300173,619,00099%5.07-1.27%5.090.22%5.070.14%5.07-0.71%-0.04%
2019-08-265.215.265.075.071.20%-1.27%-0.71%42,268,600217,040,000114%5.142.29%5.081.10%5.061.02%5.110.08%0.11%
2019-08-234.985.074.965.010.20%-0.20%-1.80%22,602,500113,465,00061%5.020.48%5.02-0.18%5.01-0.08%5.10-0.45%0.12%
2019-08-225.005.044.965.00-0.40%0.08%-2.44%16,052,10080,194,00039%5.00-0.79%5.030.40%5.01-0.85%5.13-0.51%0.24%
2019-08-215.115.115.005.02-1.57%-0.32%-2.54%24,345,000122,606,00052%5.04-0.08%5.01-0.02%5.06-0.32%5.15-0.06%0.41%
2019-08-204.985.104.955.101.39%1.19%-1.05%34,983,700176,323,00069%5.041.72%5.01-1.09%5.07-1.23%5.150.16%0.49%
2019-08-194.935.044.905.03-0.40%1.51%-2.25%32,648,500161,765,00062%4.96-1.59%5.07-0.86%5.14-0.39%5.150.16%0.50%
2019-08-165.035.084.975.05-0.20%0.30%-1.71%28,641,300144,198,00053%5.04-1.93%5.11-1.49%5.16-0.58%5.140.25%0.47%
2019-08-155.255.294.995.06-2.32%-1.44%-1.27%64,637,300331,836,000123%5.130.25%5.19-0.10%5.19-0.61%5.130.49%0.28%
2019-08-145.105.185.065.18-3.00%1.15%1.57%42,696,700218,635,00088%5.12-3.09%5.19-0.67%5.220.10%5.100.18%0.07%
2019-08-135.265.375.185.344.09%1.06%4.89%62,933,800332,525,000142%5.283.61%5.230.17%5.211.11%5.090.79%0.07%
2019-08-125.135.165.045.13-1.35%0.59%1.56%31,551,400160,924,00076%5.10-2.52%5.220.19%5.160.61%5.050.22%0.00%
2019-08-095.175.375.115.200.19%-0.61%3.17%55,250,500289,072,000144%5.23-0.46%5.211.28%5.121.15%5.040.76%0.00%
2019-08-085.305.435.115.190.78%-1.26%3.76%71,845,900377,593,000207%5.262.48%5.142.17%5.072.14%5.001.19%-0.05%
2019-08-075.015.195.015.154.46%0.41%4.19%63,836,700327,450,000209%5.132.93%5.032.07%4.961.45%4.940.69%-0.12%
2019-08-065.105.134.864.93-2.95%-1.06%0.43%47,580,200237,101,000169%4.980.36%4.931.65%4.890.64%4.910.25%-0.15%
2019-08-054.745.104.725.087.17%2.32%3.74%57,207,400284,035,000220%4.974.57%4.851.96%4.861.31%4.90-0.12%-0.15%
2019-08-024.754.814.704.740.00%-0.17%-3.32%24,668,600117,128,00097%4.751.15%4.76-0.98%4.80-0.66%4.90-1.68%-0.07%