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:
山东黄金( 600547.SH 上证)
板块 :有色金属_h   上证180   下月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-209159.9502.111%1
2020-10-206542.8202.111%1
2020-10-204673.4402.111%1
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
2020-09-2825.3725.7425.1125.550.75%0.14%-2.29%18,379,100468,941,00072%25.520.71%25.35-0.20%25.54-0.59%26.15-0.46%-0.71%
2020-09-2525.2725.4425.1525.360.79%0.10%-3.47%15,362,400389,196,00059%25.330.35%25.40-0.71%25.69-0.63%26.27-0.35%-0.75%
2020-09-2425.3025.6525.0025.16-1.37%-0.34%-4.56%30,049,000758,603,000114%25.25-1.39%25.58-1.45%25.85-0.95%26.36-0.79%-0.75%
2020-09-2325.8125.8925.3925.51-1.16%-0.36%-4.00%26,497,600678,404,000104%25.60-1.17%25.95-1.02%26.10-0.97%26.57-0.48%-0.70%
2020-09-2225.9326.1025.7125.81-3.04%-0.36%-3.34%28,442,000736,768,000112%25.90-2.69%26.22-0.43%26.36-1.32%26.70-0.47%-0.69%
2020-09-2126.5826.7826.4726.62-0.49%0.00%-0.78%15,882,300422,791,00060%26.621.09%26.33-0.47%26.71-0.26%26.83-0.70%-0.70%
2020-09-1826.2226.7526.0626.752.26%1.58%-0.98%23,111,500608,609,00079%26.330.41%26.46-1.35%26.78-0.29%27.02-0.64%-0.66%
2020-09-1726.8926.8925.9026.16-3.50%-0.25%-3.79%41,760,0001,095,183,000142%26.23-3.30%26.82-1.62%26.86-1.11%27.19-1.10%-0.61%
2020-09-1627.1727.2827.0127.11-1.92%-0.04%-1.40%19,144,700519,215,00068%27.12-1.24%27.260.31%27.160.28%27.49-0.91%-0.52%
2020-09-1527.1527.7227.0927.642.18%0.66%-0.38%29,867,700820,154,00096%27.461.33%27.180.58%27.080.50%27.75-1.17%-0.49%
2020-09-1427.0527.3326.8727.050.04%-0.18%-3.65%19,880,500538,753,00058%27.101.24%27.020.42%26.95-1.04%28.07-0.90%-0.41%
2020-09-1126.7527.0526.5127.040.63%1.02%-4.55%16,945,400453,575,00043%26.77-1.35%26.91-0.15%27.23-0.85%28.33-0.34%-0.29%
2020-09-1027.4627.5326.7426.87-0.63%-0.97%-5.47%23,542,000638,783,00058%27.131.28%26.95-1.38%27.47-0.90%28.43-0.29%-0.23%
2020-09-0926.8027.0626.5127.04-0.62%0.93%-5.15%26,394,400707,154,00064%26.79-0.55%27.33-1.38%27.71-1.57%28.51-0.33%-0.16%
2020-09-0827.5227.6626.4027.21-1.84%1.01%-4.87%43,091,5001,160,852,000103%26.94-4.22%27.71-2.11%28.16-2.28%28.60-0.64%-0.03%
2020-09-0728.3428.6527.5127.72-2.60%-1.45%-3.70%38,251,9001,075,897,00096%28.13-0.95%28.30-1.23%28.81-0.93%28.79-0.28%-0.03%
2020-09-0428.2528.6028.0828.460.46%0.22%-1.41%24,587,200698,193,00063%28.40-0.11%28.65-1.46%29.08-0.01%28.87-0.11%-0.07%
2020-09-0328.5728.7828.2328.33-1.90%-0.34%-1.97%35,278,8001,002,920,00089%28.43-1.82%29.08-0.87%29.08-0.11%28.90-0.18%-0.26%
2020-09-0229.2529.2528.7928.88-3.05%-0.26%-0.25%47,513,8001,375,704,000115%28.95-2.24%29.330.16%29.120.35%28.95-0.67%-0.41%
2020-09-0129.0729.8729.0729.792.76%0.58%2.21%53,301,4001,578,667,000130%29.620.78%29.291.15%29.020.89%29.15-0.32%-0.39%
2020-08-3129.3029.8528.9928.990.03%-1.35%-0.86%55,707,7001,637,113,000129%29.392.67%28.951.73%28.760.61%29.240.30%-0.36%
2020-08-2828.2329.0528.1228.981.05%1.24%-0.59%35,368,9001,012,412,00080%28.620.48%28.460.04%28.59-0.21%29.150.24%-0.43%
2020-08-2728.6428.7828.2928.681.85%0.68%-1.38%26,614,500758,141,00058%28.490.77%28.45-0.52%28.64-0.43%29.080.41%-0.49%
2020-08-2628.3528.6628.0028.16-1.16%-0.39%-2.77%33,249,000939,930,00069%28.27-1.11%28.60-0.73%28.77-1.73%28.960.99%-0.56%
2020-08-2528.8028.9328.2828.49-1.86%-0.34%-0.66%37,221,0001,064,011,00066%28.59-1.32%28.81-0.53%29.27-1.15%28.68-0.64%-0.79%
2020-08-2428.4829.2928.3829.030.87%0.22%0.58%30,732,400890,219,00051%28.970.23%28.96-1.90%29.610.40%28.86-0.69%-0.78%
2020-08-2129.1429.2928.6528.78-1.00%-0.42%-0.97%34,898,5001,008,587,00054%28.90-0.31%29.52-1.15%29.500.54%29.06-2.02%-0.70%
2020-08-2028.7829.6328.2329.07-4.00%0.28%-2.00%56,469,4001,637,060,00077%28.99-5.04%29.870.32%29.340.81%29.66-1.72%-0.37%
2020-08-1930.7030.9930.1830.28-0.02%-0.82%0.32%51,172,1001,562,210,00066%30.531.71%29.772.32%29.102.77%30.18-0.45%-0.06%
除权分界线,2020年08月19日,10股送4.000股, 10股派1.000元(以下数据已经复权)
2020-08-1829.6830.3329.6530.290.00%0.90%-0.11%49,795,0002,097,457,00082%30.024.76%29.103.21%28.31-0.10%30.32-0.06%0.08%