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
2019-07-1636.6536.9536.2236.60-0.16%0.22%-1.61%5,175,400188,993,00067%36.520.46%36.170.47%36.13-0.44%37.20-0.67%-1.00%
2019-07-1535.8536.8735.2836.664.09%0.85%-2.11%8,996,600327,022,000112%36.352.54%36.000.20%36.29-0.79%37.45-0.93%-1.08%
2019-07-1235.9736.0135.1835.22-1.62%-0.65%-6.83%4,874,300172,799,00054%35.45-1.28%35.93-1.45%36.58-1.53%37.80-1.06%-1.24%
2019-07-1136.1436.3935.1835.800.00%-0.31%-6.30%5,972,600214,480,00061%35.91-0.79%36.46-1.37%37.14-1.06%38.21-0.60%-1.23%
2019-07-1037.3037.4835.6535.80-4.38%-1.10%-6.86%8,941,300323,658,00088%36.20-3.14%36.96-2.33%37.54-1.43%38.44-0.77%-1.20%
2019-07-0937.0537.9836.6637.440.70%0.18%-3.34%6,052,300226,189,00059%37.37-0.10%37.84-0.46%38.09-0.81%38.74-0.87%-1.22%
2019-07-0838.9938.9936.5937.18-4.72%-0.62%-4.84%9,650,700361,039,00082%37.41-3.74%38.02-1.29%38.40-0.83%39.07-1.57%-1.15%
2019-07-0539.0039.2038.3339.020.57%0.40%-1.71%6,892,500267,874,00057%38.872.21%38.52-0.31%38.72-0.58%39.70-1.05%-0.94%
2019-07-0438.6638.8037.1038.800.88%2.04%-3.28%10,706,200407,085,00080%38.02-2.24%38.63-0.76%38.94-0.53%40.12-1.21%-0.78%
2019-07-0339.0839.5838.3638.46-1.91%-1.12%-5.29%7,613,200296,106,00053%38.89-0.81%38.93-0.74%39.15-0.15%40.61-1.29%-0.62%
2019-07-0239.0039.6438.8039.210.03%0.00%-4.69%7,906,900310,029,00050%39.211.08%39.220.09%39.20-0.73%41.14-1.48%-0.40%
2019-07-0138.5039.6338.1339.20-2.73%1.05%-6.13%14,507,300562,758,00083%38.79-2.23%39.19-0.49%39.49-2.18%41.76-2.48%-0.13%
2019-06-2838.9740.6538.8540.302.83%1.58%-5.89%13,763,200546,047,00072%39.671.53%39.38-0.76%40.37-1.57%42.82-0.99%0.31%
2019-06-2738.9939.6038.5039.190.72%0.29%-9.38%9,405,800367,540,00045%39.08-0.48%39.68-2.85%41.01-1.30%43.25-0.27%0.56%
2019-06-2639.4940.3338.7038.91-2.01%-0.90%-10.27%11,050,000433,856,00049%39.26-2.28%40.84-2.17%41.55-1.86%43.37-0.96%0.65%
2019-06-2542.0042.0238.8239.71-7.48%-1.17%-9.30%20,536,300825,145,00083%40.18-6.48%41.75-2.02%42.34-2.57%43.78-0.24%0.99%
2019-06-2442.0843.6542.0842.921.78%-0.10%-2.21%14,632,700628,696,00062%42.970.77%42.61-0.83%43.46-2.18%43.890.59%1.12%
2019-06-2141.9443.2841.9442.17-0.59%-1.10%-3.35%16,067,000685,066,00067%42.640.74%42.97-1.87%44.42-0.44%43.630.56%1.10%
2019-06-2043.3943.7041.5142.42-2.88%0.23%-2.24%20,057,100848,899,00082%42.32-3.52%43.78-3.63%44.62-0.01%43.390.41%1.01%
2019-06-1943.6944.8043.0043.68-1.84%-0.43%1.08%20,103,800881,922,00088%43.87-2.64%45.430.05%44.62-0.32%43.210.85%0.84%
2019-06-1845.2146.5043.5344.50-4.71%-1.24%3.86%21,585,600972,634,000102%45.06-3.77%45.411.60%44.761.31%42.851.21%0.65%
2019-06-1744.9948.6444.5046.705.61%-0.26%10.32%28,374,3001,328,600,000145%46.825.94%44.691.58%44.182.83%42.331.96%0.57%
2019-06-1442.9545.8741.6044.223.49%0.05%6.50%26,862,9001,187,320,000136%44.203.92%44.001.70%42.971.85%41.521.51%0.39%
2019-06-1341.9844.3041.4942.73-0.74%0.47%4.47%21,846,600929,187,000112%42.53-4.92%43.261.40%42.191.17%40.900.60%0.24%
2019-06-1242.7846.5242.2943.051.80%-3.76%5.89%36,102,0001,614,989,000193%44.737.28%42.675.21%41.704.58%40.662.47%0.25%
2019-06-1140.2043.2939.8842.295.73%1.42%6.59%23,835,200993,884,000133%41.705.00%40.552.57%39.871.87%39.681.05%0.04%
2019-06-1040.8841.0038.1640.001.06%0.72%1.88%17,481,700694,245,00097%39.71-0.51%39.541.43%39.14-0.50%39.260.35%-0.03%
2019-06-0638.5540.7338.5039.583.91%-0.84%1.16%19,654,500784,521,000109%39.922.98%38.981.13%39.340.73%39.13-0.36%0.01%
2019-06-0538.8539.4937.9038.091.71%-1.73%-2.99%13,501,500523,347,00072%38.762.75%38.54-1.84%39.06-0.97%39.27-1.29%0.19%
2019-06-0438.0038.7836.9037.450.00%-0.73%-5.85%12,344,200465,684,00057%37.73-3.22%39.27-0.37%39.44-0.17%39.78-0.99%0.58%