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
2021-03-0822.3322.6322.1022.160.00%0.00%0.00%25,459,000570,940,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0522.0022.2621.8522.16-0.54%0.39%-4.37%16,581,100365,987,00036%22.07-1.52%22.320.52%22.19-0.17%23.170.16%0.59%
2021-03-0422.1722.6822.0922.28-0.93%-0.60%-3.70%25,647,300574,856,00054%22.410.09%22.200.29%22.22-0.62%23.140.24%0.59%
2021-03-0322.3822.6022.2222.490.36%0.43%-2.56%21,428,400479,845,00044%22.392.04%22.140.04%22.36-1.45%23.080.18%0.57%
2021-03-0222.1022.4121.6822.410.22%2.12%-2.73%37,184,700816,025,00075%21.95-1.21%22.13-1.82%22.69-2.79%23.04-0.07%0.50%
2021-03-0122.3522.3822.0022.360.68%0.66%-3.01%23,344,400518,544,00049%22.21-0.39%22.54-2.08%23.35-0.93%23.060.11%0.44%
2021-02-2622.3322.5222.1522.21-2.54%-0.40%-3.56%29,494,000657,677,00063%22.30-3.07%23.02-2.78%23.570.16%23.030.25%0.40%
2021-02-2523.3523.4422.7422.79-1.34%-0.93%-0.79%31,540,200725,562,00071%23.00-1.61%23.68-0.46%23.530.57%22.970.49%0.31%
2021-02-2423.8024.0022.8023.10-4.07%-1.20%1.05%59,397,5001,388,753,000138%23.38-3.15%23.790.62%23.390.60%22.860.50%0.19%
2021-02-2324.0024.5023.4024.080.58%-0.25%5.86%82,759,2001,997,905,000220%24.141.72%23.642.49%23.262.15%22.751.63%0.11%
2021-02-2222.5524.5022.5423.946.92%0.87%6.96%108,268,1002,569,575,000339%23.736.90%23.064.94%22.774.47%22.382.40%-0.07%
2021-02-1921.9022.4821.8022.391.31%0.85%2.43%36,244,200804,660,000140%22.200.79%21.981.08%21.791.33%21.860.14%-0.31%
2021-02-1821.6322.4021.5022.101.70%0.33%1.25%39,885,200878,540,000164%22.032.39%21.741.70%21.510.96%21.830.03%-0.35%
2021-02-1021.3221.7721.1021.731.59%1.01%-0.42%21,733,200467,533,00095%21.510.36%21.381.09%21.30-0.43%21.82-0.48%-0.39%
2021-02-0921.3821.6321.2821.390.99%-0.21%-2.45%20,703,800443,762,00088%21.431.42%21.15-0.21%21.39-0.95%21.93-0.66%-0.38%
2021-02-0820.9921.3420.9021.181.78%0.22%-4.05%16,361,600345,772,00060%21.131.17%21.19-1.15%21.60-1.52%22.07-0.30%-0.36%
2021-02-0520.7721.2320.7520.81-2.07%-0.37%-6.00%21,815,800455,683,00075%20.89-2.57%21.44-2.16%21.93-0.97%22.14-0.66%-0.41%
2021-02-0422.0722.0721.0921.25-3.67%-0.88%-4.64%31,107,100666,875,000107%21.44-2.94%21.91-2.38%22.14-0.89%22.29-0.74%-0.42%
2021-02-0322.0322.3021.9022.06-1.08%-0.12%-1.75%18,606,500410,954,00067%22.09-1.46%22.45-0.04%22.34-0.29%22.45-0.26%-0.42%
2021-02-0222.6022.6622.2622.30-2.32%-0.50%-0.93%23,030,600516,185,00085%22.41-1.20%22.460.31%22.41-0.12%22.51-0.20%-0.46%
2021-02-0122.3023.0022.3022.832.79%0.64%1.22%31,654,900718,082,000120%22.692.51%22.390.51%22.440.52%22.560.00%-0.51%
2021-01-2922.2622.3821.9022.210.68%0.36%-1.53%19,087,400422,401,00073%22.13-0.13%22.27-0.63%22.32-0.34%22.56-0.24%-0.56%
2021-01-2822.0022.4921.8922.06-0.76%-0.45%-2.43%19,724,100437,066,00075%22.16-1.32%22.410.13%22.40-0.59%22.61-0.35%-0.55%
2021-01-2722.5022.7622.2122.23-3.39%-1.00%-2.03%27,415,900615,622,00097%22.46-0.17%22.38-0.19%22.53-0.28%22.69-0.35%-0.56%
2021-01-2622.0023.3721.6323.014.40%2.30%1.06%48,485,3001,090,533,000174%22.491.52%22.43-0.66%22.59-0.49%22.77-0.48%-0.53%
2021-01-2522.5322.5522.0222.04-2.39%-0.52%-3.67%32,022,900709,505,000123%22.16-2.11%22.58-1.30%22.70-0.75%22.88-0.77%-0.50%
2021-01-2222.8922.8922.5422.58-2.08%-0.23%-2.07%26,480,600599,331,00098%22.63-1.87%22.87-0.66%22.88-0.25%23.06-0.82%-0.44%
2021-01-2123.1623.1922.9323.060.17%-0.02%-0.81%24,222,400558,663,00088%23.060.37%23.030.52%22.930.13%23.25-0.76%-0.34%
2021-01-2023.0023.1022.9023.02-0.52%0.18%-1.74%16,618,200381,875,00056%22.98-0.18%22.910.18%22.90-0.30%23.43-0.59%-0.22%
2021-01-1923.0923.1922.8523.140.00%0.52%-1.81%19,215,000442,322,00060%23.021.16%22.870.02%22.97-0.27%23.57-0.77%-0.12%