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
2020-01-237.877.917.587.65-2.30%-1.38%-6.13%19,491,700151,196,00088%7.76-1.11%7.91-1.22%7.98-1.13%8.15-1.74%-0.31%
2020-01-228.008.007.757.83-3.57%-0.18%-5.59%23,453,700183,977,00084%7.84-3.81%8.01-1.37%8.07-1.20%8.29-2.80%-0.06%
2020-01-218.148.248.098.120.12%-0.43%-4.84%18,974,900154,735,00052%8.160.83%8.12-0.15%8.16-0.38%8.53-0.18%0.50%
2020-01-208.118.158.048.11-0.49%0.27%-5.12%14,348,500116,050,00035%8.09-0.30%8.13-0.66%8.20-0.49%8.55-0.21%0.64%
2020-01-178.088.198.058.150.49%0.47%-4.86%16,898,000137,078,00035%8.11-0.86%8.19-0.69%8.24-0.66%8.570.30%0.93%
2020-01-168.278.318.098.11-1.82%-0.88%-5.04%20,465,900167,460,00041%8.18-0.97%8.24-0.51%8.29-1.56%8.540.19%0.99%
2020-01-158.308.328.208.26-0.84%-0.02%-3.10%18,230,800150,619,00036%8.26-0.28%8.29-0.47%8.42-2.76%8.520.28%1.01%
2020-01-148.198.398.178.330.00%0.54%-2.00%22,448,300185,986,00044%8.29-0.27%8.33-1.68%8.66-0.01%8.500.31%1.04%
2020-01-138.368.378.258.33-0.83%0.28%-1.70%21,281,100176,788,00042%8.31-0.66%8.47-3.05%8.660.01%8.470.49%1.04%
2020-01-108.418.428.328.40-1.41%0.45%-0.39%33,753,000282,233,00066%8.36-2.35%8.73-0.05%8.660.46%8.430.31%1.07%
2020-01-098.538.678.448.52-7.79%-0.50%1.34%73,002,100625,092,000151%8.56-4.46%8.740.07%8.620.47%8.410.72%1.06%
2020-01-088.909.288.699.248.32%3.09%10.70%108,869,700975,807,000267%8.965.41%8.733.51%8.583.16%8.352.81%1.01%
2020-01-078.568.588.418.53-3.18%0.32%5.06%50,855,900432,403,000155%8.50-0.75%8.441.26%8.321.38%8.121.18%0.75%
2020-01-068.508.878.368.817.97%2.84%9.80%83,788,300717,839,000287%8.575.66%8.334.26%8.203.70%8.022.70%0.66%
2020-01-037.978.207.948.163.03%0.64%4.44%44,103,700357,572,000185%8.112.70%7.991.91%7.911.29%7.810.90%0.42%
2020-01-027.847.947.827.920.38%0.32%2.29%23,129,000182,592,000105%7.900.28%7.840.32%7.810.45%7.740.39%0.37%
2019-12-317.837.947.797.891.15%0.22%2.29%25,618,100201,693,000113%7.871.59%7.820.64%7.780.58%7.710.55%0.37%
2019-12-307.777.867.677.800.26%0.65%1.68%23,173,800179,597,000101%7.75-0.83%7.770.21%7.730.38%7.670.37%0.34%
2019-12-277.727.947.707.781.17%-0.45%1.79%36,693,600286,768,000167%7.821.63%7.751.10%7.700.61%7.640.74%0.31%
2019-12-267.617.747.607.690.52%0.00%1.36%20,063,400154,288,00097%7.69-0.01%7.670.50%7.650.03%7.590.23%0.26%
2019-12-257.767.797.647.650.39%-0.53%1.06%20,879,600160,588,000102%7.691.29%7.630.01%7.650.21%7.570.27%0.26%
2019-12-247.547.647.537.621.06%0.36%0.93%14,671,200111,394,00071%7.590.13%7.63-0.35%7.640.30%7.550.17%0.27%
2019-12-237.647.677.487.54-1.31%-0.57%0.04%18,859,000143,008,00092%7.58-1.40%7.65-0.09%7.610.34%7.540.24%0.26%
2019-12-207.677.757.637.64-0.39%-0.66%1.61%19,930,800153,287,000101%7.690.14%7.660.79%7.590.73%7.520.36%0.25%
2019-12-197.647.747.637.67-0.52%-0.13%2.38%20,665,200158,706,000106%7.680.74%7.600.90%7.530.41%7.490.42%0.23%
2019-12-187.567.737.527.711.58%1.13%3.34%28,872,300220,129,000145%7.621.45%7.531.21%7.500.51%7.460.32%0.20%
2019-12-177.427.607.397.591.88%1.00%2.06%27,675,800207,970,000130%7.521.68%7.440.19%7.460.34%7.440.30%0.22%
2019-12-167.397.457.357.450.54%0.80%0.47%15,634,000115,558,00079%7.390.10%7.43-0.42%7.440.09%7.420.09%0.19%
2019-12-137.357.447.347.41-0.80%0.35%0.03%20,854,100153,985,000110%7.38-1.68%7.46-0.19%7.43-0.11%7.410.20%0.19%
2019-12-127.567.587.467.470.00%-0.53%1.04%18,112,000136,029,000102%7.510.29%7.470.69%7.440.36%7.390.24%0.18%