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
2019-07-169.379.579.319.470.11%0.37%-2.35%21,137,100199,425,00058%9.440.79%9.41-1.18%9.480.11%9.70-0.17%-0.23%
2019-07-159.449.479.249.46-0.11%1.06%-2.61%23,166,700216,862,00059%9.36-0.74%9.520.03%9.47-0.40%9.710.01%-0.17%
2019-07-129.519.529.359.47-2.37%0.41%-2.50%26,638,100251,235,00061%9.43-2.38%9.520.13%9.51-0.83%9.71-0.99%-0.15%
2019-07-119.589.859.529.704.86%0.40%-1.12%43,624,200421,432,00093%9.663.22%9.510.55%9.59-0.84%9.81-0.60%0.04%
2019-07-109.419.539.259.25-2.43%-1.18%-6.27%24,658,100230,795,00048%9.36-0.29%9.45-1.64%9.67-1.79%9.87-0.86%0.19%
2019-07-099.409.529.239.48-1.15%0.99%-4.77%26,058,800244,616,00044%9.39-1.80%9.61-1.82%9.84-0.23%9.96-1.32%0.45%
2019-07-089.659.749.309.59-3.52%0.32%-4.94%39,127,800374,021,00059%9.56-2.92%9.79-2.13%9.870.27%10.09-0.17%0.84%
2019-07-059.789.969.679.942.05%0.95%-1.63%33,708,900331,899,00049%9.85-0.91%10.000.57%9.84-0.99%10.110.37%1.00%
2019-07-0410.0510.189.669.74-3.28%-1.97%-3.26%49,113,800488,008,00065%9.94-2.02%9.951.37%9.94-0.43%10.070.66%1.17%
2019-07-0310.3310.409.9710.073.07%-0.70%0.68%61,960,100628,317,00083%10.144.46%9.81-0.58%9.98-0.44%10.000.81%1.18%
2019-07-029.619.889.589.770.93%0.64%-1.53%48,505,200470,902,00064%9.711.35%9.87-1.29%10.03-1.90%9.920.35%1.15%
2019-07-019.459.709.429.68-3.87%1.05%-2.09%65,763,600629,973,00088%9.58-6.79%10.00-2.21%10.22-0.55%9.890.22%1.18%
2019-06-2810.2910.5310.0710.07-0.40%-2.01%2.08%65,583,600674,031,00097%10.281.39%10.22-1.35%10.281.21%9.870.93%1.25%
2019-06-2710.1210.2810.0210.11-1.75%-0.26%3.44%67,624,500685,409,000100%10.14-1.12%10.360.52%10.151.36%9.770.94%1.32%
2019-06-2610.4510.579.9910.29-5.94%0.38%6.27%90,643,300929,199,000138%10.25-3.39%10.311.83%10.021.85%9.681.67%1.37%
2019-06-2510.3510.9910.3010.949.51%3.10%14.87%104,268,5001,106,424,000169%10.616.48%10.134.62%9.833.64%9.522.60%1.39%
2019-06-249.8510.209.789.992.88%0.25%7.62%75,907,800756,442,000131%9.971.93%9.682.84%9.491.99%9.281.47%1.21%
2019-06-219.2010.049.189.716.35%-0.68%6.13%110,315,1001,078,463,000205%9.786.94%9.414.38%9.302.29%9.152.02%1.12%
2019-06-209.219.299.029.132.70%-0.13%1.81%60,937,100557,082,000124%9.143.11%9.020.57%9.100.02%8.970.82%1.02%
2019-06-198.828.968.798.89-2.41%0.27%-0.06%43,691,500387,371,00089%8.87-1.34%8.97-1.98%9.09-0.09%8.900.43%1.05%
2019-06-188.929.158.819.111.90%1.38%2.86%38,415,200345,201,00080%8.99-0.26%9.15-0.35%9.100.60%8.860.68%1.12%
除权分界线,2019年06月18日,10股派0.400元(以下数据已经复权)
2019-06-178.999.178.888.94-3.77%-0.77%1.63%42,290,900382,706,00086%9.01-2.72%9.180.49%9.050.71%8.800.94%1.25%
2019-06-149.219.399.099.291.98%0.31%6.60%65,503,100609,270,000137%9.261.84%9.131.98%8.981.64%8.721.63%1.24%
2019-06-139.199.288.999.11-1.19%0.18%6.24%59,964,100547,731,000134%9.091.48%8.961.89%8.841.75%8.581.48%1.04%
2019-06-128.719.288.619.227.84%2.89%9.11%83,760,500753,970,000202%8.965.00%8.792.90%8.692.31%8.451.87%0.86%
2019-06-118.368.648.228.551.06%0.19%3.07%37,829,000324,341,000105%8.530.93%8.540.49%8.490.40%8.300.72%0.58%
2019-06-108.368.598.298.460.36%0.06%2.72%32,279,900274,208,00096%8.46-0.68%8.500.41%8.460.86%8.240.65%0.47%
2019-06-068.468.668.398.43-1.86%-0.97%3.02%35,217,100301,196,000112%8.511.03%8.470.46%8.391.21%8.180.95%0.38%
2019-06-058.248.648.148.594.12%1.95%5.97%50,035,900423,597,000170%8.430.98%8.431.35%8.291.43%8.111.17%0.26%
2019-06-048.418.548.208.250.00%-1.13%2.97%38,976,900326,793,000148%8.34-0.42%8.311.51%8.171.11%8.011.06%0.15%