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:
广晟有色( 600259.SH 上证)
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
2019-09-1235.9936.0035.4235.49-1.22%-0.31%-0.28%5,456,500194,251,00069%35.60-1.36%36.07-0.02%35.92-0.09%35.590.17%0.20%
2019-09-1136.2236.6635.6235.93-0.77%-0.45%1.13%7,861,400283,726,000102%36.09-0.66%36.070.36%35.960.31%35.530.36%0.21%
2019-09-1035.8936.8335.6336.210.78%-0.34%2.29%8,782,200319,077,000120%36.331.70%35.940.43%35.850.52%35.400.58%0.20%
2019-09-0935.8136.0035.5235.931.30%0.57%2.08%6,943,600248,069,00095%35.730.05%35.790.19%35.660.42%35.20-0.07%0.14%
2019-09-0636.1536.3835.3335.47-1.12%-0.66%0.70%8,069,800288,152,000107%35.71-0.50%35.720.27%35.510.62%35.220.07%0.19%
2019-09-0535.6236.4635.0235.870.70%-0.05%1.91%11,131,900399,485,000147%35.891.00%35.631.11%35.290.83%35.200.39%0.15%
2019-09-0435.2035.9834.8035.621.08%0.25%1.60%8,876,000315,370,000126%35.530.68%35.240.98%35.000.67%35.060.27%0.04%
2019-09-0335.0235.8334.9835.240.77%-0.14%0.78%6,079,800214,561,00090%35.291.50%34.900.63%34.770.47%34.970.03%-0.09%
2019-09-0234.9035.0834.2034.97-0.26%0.58%0.03%6,241,100216,990,00088%34.770.12%34.680.22%34.61-0.83%34.960.18%-0.14%
2019-08-3033.9336.0033.8035.062.19%0.96%0.47%9,599,300333,367,000131%34.730.90%34.600.35%34.90-0.52%34.900.05%-0.24%
2019-08-2934.1934.6734.1934.31-0.06%-0.32%-1.63%4,045,800139,257,00054%34.42-0.25%34.48-1.66%35.08-0.09%34.880.24%-0.28%
2019-08-2834.7634.9534.3234.33-1.89%-0.51%-1.34%5,055,500174,446,00067%34.510.03%35.06-0.67%35.12-0.06%34.800.27%-0.31%
2019-08-2734.5035.0133.9034.99-0.43%1.43%0.82%7,390,700254,941,00096%34.50-3.61%35.30-0.39%35.14-0.34%34.70-0.05%-0.36%
2019-08-2636.3436.5035.0535.14-0.28%-1.80%1.21%9,646,600345,206,000133%35.790.99%35.441.09%35.261.04%34.720.50%-0.37%
2019-08-2334.8035.8434.7535.241.24%-0.55%2.01%8,957,400317,404,000122%35.441.83%35.060.42%34.900.59%34.55-0.33%-0.45%
2019-08-2234.4435.2834.3934.810.93%0.04%0.43%5,265,600183,226,00071%34.800.36%34.910.58%34.690.57%34.66-0.73%-0.38%
2019-08-2135.0035.1034.4034.49-2.29%-0.53%-1.22%5,341,200185,200,00067%34.67-1.27%34.710.09%34.490.55%34.92-1.01%-0.25%
2019-08-2034.9035.7834.5135.301.03%0.51%0.09%8,627,100302,980,00098%35.122.33%34.671.30%34.310.41%35.27-0.49%-0.06%
2019-08-1934.0034.9833.6034.940.98%1.80%-1.42%8,867,900304,366,00094%34.32-0.81%34.230.72%34.17-0.12%35.44-0.90%0.09%
2019-08-1634.2934.9834.1434.603.75%0.00%-3.25%9,741,700337,071,00099%34.603.63%33.990.37%34.21-1.21%35.76-0.28%0.31%
2019-08-1533.0833.9433.0633.35-1.16%-0.12%-7.01%5,306,900177,200,00047%33.39-0.58%33.86-1.09%34.63-1.91%35.86-0.14%0.33%
2019-08-1433.4733.9633.0033.74-2.54%0.46%-6.06%7,125,200239,295,00064%33.58-3.07%34.23-2.80%35.30-2.12%35.92-0.23%0.13%
2019-08-1334.1535.2734.1534.620.12%-0.08%-3.83%5,649,500195,746,00054%34.650.56%35.22-1.80%36.07-0.66%36.00-0.09%0.09%
2019-08-1235.8336.1733.7534.58-4.45%0.37%-4.02%10,374,600357,442,000101%34.45-6.07%35.87-2.65%36.31-1.37%36.03-0.36%0.07%
2019-08-0936.5037.1936.0336.19-1.15%-1.34%0.09%7,646,300280,485,00085%36.68-0.01%36.840.23%36.810.79%36.160.45%0.07%
2019-08-0837.1237.3936.2036.61-2.84%-0.20%1.71%10,303,900377,986,000119%36.68-0.99%36.76-0.29%36.520.54%36.000.49%0.00%
2019-08-0736.0038.1935.8837.685.55%1.70%5.19%13,960,300517,217,000174%37.051.55%36.871.53%36.321.09%35.820.95%-0.07%
2019-08-0636.3037.3535.5635.70-3.51%-2.14%0.61%11,770,200429,405,000163%36.48-1.46%36.310.90%35.930.70%35.480.97%-0.20%
2019-08-0536.4037.8835.8837.001.26%-0.06%5.29%13,070,300483,880,000201%37.023.66%35.992.27%35.681.80%35.141.36%-0.38%
2019-08-0235.5036.9034.6636.540.00%2.31%5.39%18,825,100672,323,000278%35.715.13%35.193.02%35.052.41%34.67-0.09%-0.64%