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
2021-02-268.308.548.248.39-3.12%-0.39%-0.90%24,069,800202,735,00077%8.42-3.69%8.67-1.59%8.730.86%8.470.55%0.87%
2021-02-258.999.058.598.66-0.57%-0.98%2.85%33,169,100290,085,000116%8.75-0.10%8.810.41%8.661.31%8.421.25%0.77%
2021-02-248.718.938.628.71-2.24%-0.51%4.74%39,284,900343,945,000147%8.76-1.44%8.771.87%8.541.11%8.321.24%0.56%
2021-02-238.709.018.598.912.65%0.30%8.47%56,659,400503,293,000240%8.882.27%8.613.40%8.452.72%8.212.59%0.42%
2021-02-228.458.948.378.686.63%-0.07%8.41%64,163,700557,320,000323%8.697.57%8.335.24%8.235.10%8.013.32%0.16%
2021-02-197.958.207.948.143.30%0.80%5.03%37,309,000301,265,000225%8.083.21%7.912.79%7.833.25%7.751.02%-0.14%
2021-02-187.657.957.617.883.41%0.72%2.71%26,495,500207,293,000180%7.823.56%7.702.97%7.582.39%7.670.18%-0.25%
2021-02-107.457.657.437.622.01%0.86%-0.50%10,150,70076,690,00073%7.561.00%7.481.55%7.40-0.52%7.66-0.40%-0.27%
2021-02-097.417.527.397.471.49%-0.13%-2.85%8,511,10063,661,00058%7.481.56%7.360.25%7.44-1.23%7.69-0.79%-0.24%
2021-02-087.317.427.297.361.24%-0.07%-5.03%7,364,10054,234,00043%7.371.14%7.35-1.40%7.54-1.68%7.75-0.25%-0.15%
2021-02-057.217.387.207.27-1.09%-0.16%-6.42%12,349,80089,935,00069%7.28-1.34%7.45-2.32%7.67-1.00%7.77-0.51%-0.21%
2021-02-047.607.637.257.35-3.92%-0.42%-5.88%17,676,500130,467,000100%7.38-3.97%7.63-2.87%7.74-1.20%7.81-0.76%-0.27%
2021-02-037.747.747.637.65-2.17%-0.47%-2.78%13,703,200105,322,00081%7.69-1.84%7.85-0.33%7.84-0.41%7.87-0.17%-0.31%
2021-02-027.957.967.787.82-2.37%-0.13%-0.79%17,273,300135,250,000105%7.83-1.79%7.88-0.04%7.87-0.53%7.88-0.03%-0.38%
2021-02-017.838.067.838.012.30%0.46%1.60%21,410,000170,702,000138%7.972.32%7.880.63%7.910.50%7.880.28%-0.49%
2021-01-297.797.877.707.831.03%0.49%-0.41%14,362,600111,916,00096%7.79-0.42%7.83-1.06%7.87-0.09%7.86-0.04%-0.60%
2021-01-287.807.937.747.75-1.02%-0.96%-1.46%13,230,000103,524,00089%7.83-0.60%7.920.18%7.88-0.28%7.87-0.04%-0.65%
2021-01-277.947.957.827.83-2.73%-0.53%-0.48%15,579,500122,649,000103%7.87-1.39%7.900.10%7.900.04%7.87-0.14%-0.70%
2021-01-267.798.227.728.052.94%0.84%2.17%27,607,900220,393,000182%7.982.70%7.890.48%7.900.62%7.880.17%-0.73%
2021-01-257.807.877.637.820.00%0.60%-0.58%14,433,900112,197,00098%7.77-0.67%7.86-0.33%7.85-0.03%7.87-0.90%-0.82%
2021-01-227.917.917.777.82-1.51%-0.06%-1.47%11,231,10087,881,00064%7.83-1.59%7.88-0.03%7.850.03%7.94-1.08%-0.82%
2021-01-217.928.027.877.940.76%-0.14%-1.05%16,047,900127,591,00087%7.951.46%7.880.92%7.850.28%8.02-1.18%-0.70%
2021-01-207.857.887.797.88-0.13%0.55%-2.96%10,864,60085,147,00055%7.840.09%7.810.04%7.83-0.43%8.12-0.82%-0.54%
2021-01-197.847.907.797.890.90%0.77%-3.63%11,209,90087,768,00054%7.830.75%7.81-0.18%7.86-0.27%8.19-1.12%-0.43%
2021-01-187.727.837.687.82-0.26%0.62%-5.56%12,454,40096,791,00055%7.77-0.67%7.82-0.86%7.88-1.33%8.28-0.89%-0.29%
2021-01-157.857.907.777.840.26%0.20%-6.15%14,035,700109,810,00058%7.82-0.43%7.89-0.38%7.99-1.66%8.35-0.50%-0.17%
2021-01-147.908.007.787.82-1.39%-0.48%-6.86%16,499,400129,649,00068%7.86-1.37%7.92-1.53%8.12-1.85%8.40-0.49%-0.11%
2021-01-137.968.087.907.93-0.88%-0.46%-6.01%18,937,400150,868,00080%7.970.49%8.04-2.07%8.28-1.30%8.44-0.48%-0.06%
2021-01-127.958.017.828.00-0.12%0.91%-5.64%19,223,200152,402,00082%7.93-2.55%8.21-2.47%8.38-1.70%8.48-0.73%0.00%
2021-01-118.408.407.948.010.00%-1.54%-6.21%39,917,100324,724,000174%8.14-5.53%8.42-3.01%8.53-1.97%8.54-0.92%0.13%