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:
湖南黄金( 002155.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2020-07-078.408.608.328.411.33%-0.76%4.85%44,064,500373,401,000180%8.473.52%8.252.73%8.141.86%8.021.38%0.41%
2020-07-067.988.337.978.303.75%1.39%4.90%40,838,000334,309,000187%8.192.66%8.031.38%7.991.25%7.910.89%0.26%
2020-07-037.888.037.878.001.27%0.33%2.01%24,895,800198,509,000130%7.971.52%7.930.52%7.900.39%7.840.41%0.15%
2020-07-027.837.917.817.90-0.75%0.57%1.15%26,431,100207,612,000145%7.86-1.25%7.880.03%7.860.18%7.810.24%0.07%
2020-07-017.958.027.897.961.02%0.08%2.17%23,781,400189,146,000146%7.951.57%7.880.63%7.850.38%7.790.50%-0.01%
2020-06-307.857.897.787.88-0.38%0.63%1.65%16,624,200130,186,000106%7.83-0.19%7.830.24%7.820.32%7.750.19%-0.11%
2020-06-297.797.947.757.911.93%0.82%2.24%24,257,900190,335,000160%7.850.35%7.810.12%7.800.43%7.740.13%-0.16%
2020-06-247.827.907.757.761.44%-0.75%0.43%19,347,900151,282,000133%7.821.22%7.810.58%7.760.47%7.730.09%-0.17%
除权分界线,2020年06月24日,10股派0.300元(以下数据已经复权)
2020-06-237.777.837.657.65-1.16%-0.97%-0.91%14,874,400115,349,000106%7.73-0.90%7.760.27%7.730.29%7.720.03%-0.17%
2020-06-227.797.857.747.741.04%-0.71%0.29%22,305,300174,547,000164%7.802.30%7.741.18%7.700.81%7.720.21%-0.18%
2020-06-197.617.677.587.660.66%0.52%-0.55%12,386,00094,757,00093%7.620.01%7.650.12%7.64-0.05%7.70-0.13%-0.21%
2020-06-187.647.667.597.61-0.91%-0.12%-1.32%9,190,80070,300,00070%7.620.03%7.640.03%7.65-0.52%7.71-0.16%-0.19%
2020-06-177.607.697.557.681.05%0.83%-0.57%13,023,70099,590,00092%7.620.30%7.64-0.11%7.69-0.36%7.72-0.46%-0.21%
2020-06-167.577.637.567.600.93%0.08%-2.06%9,862,80075,190,00066%7.59-0.20%7.65-0.84%7.71-0.22%7.76-0.46%-0.20%
2020-06-157.657.697.517.53-1.83%-1.04%-3.41%15,147,400115,707,00097%7.61-0.42%7.71-0.66%7.73-0.28%7.80-0.57%-0.17%
2020-06-127.627.697.607.67-1.41%0.38%-2.18%12,700,00097,419,00078%7.64-1.70%7.76-0.26%7.75-0.21%7.84-0.23%-0.19%
2020-06-117.827.857.717.780.13%0.09%-1.01%17,428,700136,003,000105%7.770.10%7.780.32%7.770.10%7.86-0.03%-0.16%
2020-06-107.777.807.747.770.78%0.06%-1.16%12,741,50099,323,00075%7.770.71%7.760.16%7.76-0.49%7.860.13%-0.15%
2020-06-097.767.787.687.71-0.90%0.00%-1.80%12,397,30095,953,00071%7.710.01%7.75-0.16%7.80-0.66%7.85-0.09%-0.17%
2020-06-087.667.797.627.780.65%0.92%-0.99%16,060,000124,288,00092%7.71-0.27%7.76-0.97%7.85-0.77%7.86-0.05%-0.14%
2020-06-057.777.797.697.730.00%0.00%-1.68%11,055,00085,787,00067%7.73-0.14%7.83-0.86%7.91-0.16%7.860.05%-0.13%
2020-06-047.757.797.707.73-1.78%-0.14%-1.63%18,953,900147,290,000110%7.74-2.03%7.90-1.09%7.93-0.13%7.86-0.33%-0.12%
2020-06-037.937.967.847.87-1.50%-0.39%-0.18%20,125,100159,615,000117%7.90-1.05%7.990.18%7.940.49%7.88-0.44%-0.05%
2020-06-027.998.057.937.99-0.37%0.06%0.90%16,380,900131,293,00092%7.99-0.06%7.970.76%7.900.38%7.92-0.16%0.06%
2020-06-017.908.077.868.021.91%0.38%1.11%21,305,700170,870,000112%7.991.73%7.911.32%7.870.81%7.93-0.74%0.16%
2020-05-297.827.927.797.870.13%0.20%-1.51%18,131,300142,952,00081%7.850.73%7.810.26%7.800.39%7.990.08%0.41%
2020-05-287.687.907.677.862.61%0.81%-1.57%20,030,800156,791,00087%7.801.56%7.790.53%7.77-0.60%7.990.08%0.43%
2020-05-277.717.787.607.66-2.05%-0.22%-4.00%15,681,200120,850,00068%7.68-1.67%7.75-0.28%7.82-1.55%7.98-0.09%0.36%
2020-05-267.757.897.747.821.69%0.17%-2.08%12,393,80097,133,00056%7.811.73%7.77-1.03%7.94-0.55%7.990.20%0.27%
2020-05-257.677.747.637.690.00%0.21%-3.51%8,536,80065,764,00038%7.67-0.72%7.85-1.76%7.99-1.25%7.970.11%0.14%