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
2019-07-1941.8042.9441.1842.245.47%0.40%4.00%46,110,3001,939,942,000151%42.073.67%41.121.62%41.021.34%40.620.38%-0.22%
2019-07-1841.0141.2540.0340.050.73%-1.32%-1.02%29,329,8001,190,330,00098%40.581.71%40.470.02%40.47-0.46%40.46-0.53%-0.20%
2019-07-1740.3040.3039.6139.76-2.74%-0.35%-2.25%22,881,600912,985,00071%39.90-2.60%40.46-0.38%40.660.37%40.68-1.06%-0.04%
2019-07-1640.6041.4640.4440.88-0.17%-0.20%-0.57%19,455,200796,947,00055%40.960.89%40.62-0.38%40.510.44%41.110.22%0.22%
2019-07-1540.4941.0840.0140.950.69%0.86%-0.18%22,024,600894,236,00057%40.600.54%40.770.89%40.330.10%41.020.57%0.27%
2019-07-1240.7640.7639.9340.67-1.76%0.71%-0.29%27,293,0001,102,204,00064%40.38-1.63%40.410.37%40.30-0.39%40.79-0.38%0.27%
2019-07-1140.8041.7640.3541.406.43%0.85%1.11%52,023,8002,135,657,000116%41.054.55%40.271.01%40.45-0.58%40.950.03%0.46%
2019-07-1039.7840.1538.5038.90-2.73%-0.93%-4.97%28,240,6001,108,915,00060%39.27-1.18%39.86-1.52%40.69-2.10%40.93-0.54%0.58%
2019-07-0939.5140.2639.2239.99-1.65%0.64%-2.83%24,100,500957,637,00047%39.74-1.43%40.48-1.81%41.560.17%41.15-0.89%0.89%
2019-07-0840.9041.1839.1340.66-2.87%0.86%-2.08%44,417,2001,790,547,00079%40.31-2.51%41.23-2.60%41.490.85%41.520.02%1.35%
2019-07-0541.3941.8740.7541.861.70%1.24%0.84%29,063,2001,201,745,00052%41.35-1.66%42.331.10%41.15-0.31%41.510.54%1.56%
2019-07-0442.2443.1740.5741.16-3.08%-2.10%-0.32%44,988,0001,891,511,00078%42.05-2.34%41.872.43%41.270.46%41.291.12%1.75%
2019-07-0344.0044.1042.3342.473.41%-1.35%4.01%56,333,7002,425,350,000100%43.056.57%40.871.01%41.090.51%40.831.52%1.80%
2019-07-0239.7041.3039.5541.073.29%1.66%2.11%51,206,5002,068,678,00089%40.402.71%40.46-0.41%40.88-1.61%40.220.74%1.72%
2019-07-0139.0239.8838.6039.76-3.42%1.09%-0.41%63,859,2002,511,791,000112%39.33-6.17%40.63-2.25%41.55-0.63%39.930.52%1.74%
2019-06-2841.7542.8541.0141.170.66%-1.79%3.65%51,860,5002,174,043,000104%41.922.39%41.57-1.37%41.811.21%39.721.52%1.81%
2019-06-2740.8041.7840.1840.90-0.24%-0.11%4.53%50,980,4002,087,366,000103%40.94-1.91%42.140.36%41.311.71%39.131.20%1.78%
2019-06-2642.5042.9640.3541.00-7.87%-1.78%6.04%75,781,8003,163,266,000166%41.74-3.67%41.991.84%40.622.72%38.662.56%1.74%
2019-06-2541.9044.5041.6044.5010.01%2.69%18.04%76,767,5003,326,624,000192%43.337.25%41.236.15%39.544.71%37.703.73%1.60%
2019-06-2439.9041.1139.8740.452.93%0.12%11.30%52,896,0002,137,160,000144%40.402.93%38.844.03%37.762.76%36.342.18%1.27%
2019-06-2137.9440.6737.5039.305.48%0.12%10.50%59,281,1002,327,010,000174%39.256.51%37.343.82%36.753.01%35.572.40%1.12%
2019-06-2036.8338.0536.1037.264.96%1.10%7.28%53,731,5001,980,349,000163%36.864.85%35.972.00%35.681.72%34.731.58%0.99%
2019-06-1935.1035.6234.8035.50-1.44%1.00%3.83%39,960,3001,404,586,000122%35.15-1.03%35.26-0.04%35.070.93%34.190.74%0.97%
2019-06-1835.0036.0634.7836.023.27%1.42%6.13%33,279,5001,181,912,000104%35.521.06%35.281.09%34.751.28%33.941.01%1.06%
2019-06-1734.7735.9834.7034.88-1.72%-0.75%3.80%30,531,3001,072,917,00093%35.14-0.13%34.901.38%34.311.05%33.601.14%1.15%
2019-06-1434.8935.8234.2035.493.17%0.86%6.82%42,200,4001,484,900,000131%35.192.97%34.422.27%33.961.48%33.231.23%1.03%
2019-06-1333.8534.6533.5134.400.17%0.67%4.81%27,246,400931,050,00090%34.171.00%33.661.04%33.460.63%32.820.85%0.82%
2019-06-1232.8734.5632.6434.344.60%1.50%5.51%43,548,3001,473,376,000150%33.833.35%33.310.95%33.250.67%32.551.12%0.67%
2019-06-1132.7033.1332.4032.830.09%0.28%2.00%23,771,000778,206,00088%32.74-0.49%33.00-0.34%33.030.32%32.190.50%0.45%
2019-06-1032.8533.3032.4432.800.00%-0.30%2.42%22,353,400735,400,00087%32.90-1.10%33.11-0.02%32.921.03%32.030.62%0.38%