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   
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
2020-02-1936.0336.3635.2435.512.07%-0.51%5.81%80,106,1002,859,076,000159%35.692.84%34.902.45%34.291.90%33.561.66%0.17%
2020-02-1834.2035.0934.0434.792.50%0.24%5.39%63,133,6002,191,095,000128%34.712.60%34.071.77%33.651.30%33.011.11%-0.10%
2020-02-1733.6034.0333.4233.941.62%0.33%3.96%47,468,6001,605,701,000100%33.831.04%33.480.94%33.220.70%32.650.81%-0.31%
2020-02-1433.5033.8833.2133.40-1.04%-0.23%3.13%48,877,8001,636,316,00098%33.480.71%33.160.70%32.990.48%32.390.23%-0.55%
2020-02-1332.6733.7632.5333.753.40%1.53%4.45%71,917,2002,390,640,000147%33.242.27%32.930.87%32.830.94%32.310.14%-0.70%
2020-02-1232.2832.7732.1332.640.18%0.42%1.16%31,699,4001,030,374,00067%32.51-0.64%32.65-0.15%32.530.57%32.27-0.63%-1.00%
2020-02-1132.6233.1132.5132.58-1.51%-0.41%0.33%38,420,0001,256,882,00079%32.710.06%32.700.66%32.340.75%32.47-0.25%-0.98%
2020-02-1032.5833.2032.1633.082.04%1.18%1.62%52,321,1001,710,513,000109%32.690.00%32.491.07%32.100.82%32.55-0.28%-1.04%
2020-02-0732.5033.1832.3232.420.56%-0.84%-0.69%50,509,5001,651,300,000110%32.692.02%32.141.41%31.840.08%32.64-0.35%-0.97%
2020-02-0631.8132.4831.6832.24-0.12%0.60%-1.59%48,502,9001,554,362,000107%32.050.86%31.700.53%31.82-0.70%32.76-0.74%-0.90%
2020-02-0530.5032.6930.5032.283.07%1.59%-2.20%63,329,6002,012,308,000140%31.782.17%31.53-0.71%32.04-1.75%33.01-1.05%-0.79%
2020-02-0430.9931.4830.5831.32-0.89%0.70%-6.10%37,099,7001,153,840,00081%31.10-1.38%31.76-1.91%32.61-1.33%33.35-0.95%-0.66%
2020-02-0330.9933.0029.5331.60-2.68%0.21%-6.16%69,832,1002,202,123,000153%31.54-3.94%32.37-3.75%33.05-2.18%33.67-1.59%-0.51%
2020-01-2333.3133.5032.0432.47-2.08%-1.09%-5.11%37,029,7001,215,631,00084%32.83-1.28%33.64-1.10%33.79-0.83%34.22-1.26%-0.32%
2020-01-2233.8033.9332.7533.16-4.24%-0.28%-4.31%47,523,4001,580,273,00094%33.25-4.25%34.01-1.07%34.07-0.91%34.66-2.85%-0.11%
2020-01-2134.5534.9934.4134.630.64%-0.29%-2.92%43,852,4001,522,977,00075%34.731.68%34.380.58%34.380.31%35.67-0.51%0.46%
2020-01-2034.1534.4533.8634.410.38%0.74%-4.02%28,075,400958,991,00044%34.160.22%34.18-0.35%34.28-0.30%35.85-0.84%0.65%
2020-01-1733.8134.4833.7834.280.59%0.58%-5.19%32,216,5001,098,068,00044%34.08-0.59%34.30-0.16%34.38-0.54%36.160.40%1.05%
2020-01-1634.6834.7034.0034.08-1.10%-0.60%-5.36%32,736,2001,122,355,00041%34.29-0.55%34.35-0.35%34.57-1.28%36.010.39%1.17%
2020-01-1534.4334.7834.0834.460.20%-0.04%-3.93%41,608,6001,434,454,00051%34.480.52%34.47-0.52%35.02-3.44%35.870.30%1.17%
2020-01-1434.1334.6433.9234.39-1.21%0.27%-3.84%54,429,0001,866,815,00067%34.30-1.21%34.65-1.89%36.26-0.89%35.760.32%1.18%
2020-01-1334.8435.1034.5034.81-0.71%0.26%-2.35%38,636,2001,341,420,00049%34.72-0.57%35.32-4.09%36.59-0.79%35.650.58%1.18%
2020-01-1035.3935.3934.6135.06-1.88%0.40%-1.09%62,751,3002,191,240,00078%34.92-2.47%36.83-0.92%36.880.64%35.450.30%1.20%
2020-01-0935.4036.4035.4035.73-7.17%-0.21%1.10%100,637,4003,603,270,000133%35.80-7.02%37.17-1.11%36.640.65%35.340.83%1.18%
2020-01-0839.0139.2837.1338.494.71%-0.04%9.82%132,635,8005,107,352,000205%38.515.19%37.594.15%36.413.27%35.052.83%1.13%
2020-01-0736.7937.0736.0136.76-3.03%0.42%7.85%70,704,3002,588,259,000123%36.61-1.48%36.092.15%35.251.91%34.081.35%0.87%
2020-01-0636.5037.9736.5037.919.00%2.03%12.73%123,400,5004,585,225,000236%37.168.09%35.335.42%34.594.47%33.633.20%0.75%
2020-01-0333.2135.2533.1034.785.71%1.18%6.73%98,724,9003,393,802,000214%34.385.37%33.513.29%33.112.13%32.591.62%0.42%
2020-01-0232.3132.9632.2632.900.86%0.84%2.59%48,910,7001,595,733,000116%32.630.32%32.45-0.02%32.420.35%32.070.40%0.25%
2019-12-3132.4432.7932.2232.620.00%0.30%2.12%42,290,5001,375,319,000100%32.521.03%32.450.41%32.310.48%31.940.38%0.21%