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
2020-01-2233.6633.8632.8233.51-1.44%0.27%-3.63%4,461,000149,093,00078%33.42-1.51%33.90-0.97%34.17-0.68%34.77-0.53%-0.04%
2020-01-2134.3534.4433.5234.00-2.05%0.20%-2.74%5,813,600197,269,00094%33.93-1.23%34.23-0.99%34.41-1.28%34.96-0.57%0.06%
2020-01-2034.2934.8633.9034.710.32%1.03%-1.27%4,319,400148,394,00066%34.36-0.80%34.57-0.22%34.85-0.01%35.16-0.52%0.18%
2020-01-1734.3534.9034.3534.60-0.17%-0.09%-2.09%3,066,100106,184,00040%34.63-0.33%34.65-1.07%34.86-0.63%35.34-0.18%0.32%
2020-01-1634.7935.2634.2534.660.46%-0.25%-2.10%4,402,600152,983,00052%34.750.50%35.030.31%35.08-0.28%35.400.03%0.41%
2020-01-1534.9034.9634.3034.50-1.51%-0.21%-2.53%4,770,600164,939,00051%34.57-2.58%34.92-0.96%35.18-0.32%35.400.02%0.48%
2020-01-1435.0636.1034.8235.030.32%-1.29%-1.01%7,301,100259,112,00074%35.492.68%35.260.15%35.29-0.14%35.390.42%0.57%
2020-01-1334.9934.9934.2434.92-0.85%1.03%-0.91%7,137,600246,704,00065%34.56-3.18%35.20-0.70%35.34-0.77%35.240.26%0.63%
2020-01-1036.2036.2035.1335.22-0.59%-1.34%0.20%7,335,700261,871,00059%35.700.98%35.450.00%35.610.04%35.150.32%0.84%
2020-01-0935.5535.6535.0635.430.65%0.22%1.12%6,305,500222,917,00052%35.350.10%35.45-0.54%35.600.23%35.040.34%0.82%
2020-01-0835.6536.1035.0035.20-1.29%-0.33%0.80%9,015,200318,401,00076%35.32-0.90%35.64-0.18%35.520.20%34.920.51%0.81%
2020-01-0736.0036.1135.3035.66-1.76%0.06%2.64%9,864,600351,549,00086%35.64-0.59%35.710.49%35.450.75%34.740.58%0.76%
2020-01-0635.4836.5435.0036.301.88%1.26%5.09%14,702,400527,039,000137%35.850.70%35.530.83%35.190.90%34.540.87%0.69%
2020-01-0335.1836.4834.7335.630.54%0.09%4.04%12,206,400434,525,000123%35.601.42%35.241.21%34.870.73%34.250.73%0.62%
2020-01-0235.0035.6034.5835.441.93%0.97%4.25%12,414,800435,771,000134%35.100.21%34.820.48%34.620.77%34.000.74%0.60%
2019-12-3134.6635.6534.2034.770.09%-0.73%3.03%12,420,700435,054,000139%35.031.74%34.650.82%34.351.18%33.750.92%0.62%
2019-12-3034.7034.9533.7534.74-1.33%0.91%3.89%15,545,800535,189,000175%34.43-0.53%34.370.88%33.951.17%33.441.03%0.61%
2019-12-2732.5535.5032.5535.219.11%1.73%6.38%25,658,500888,050,000327%34.617.19%34.075.76%33.564.19%33.102.36%0.55%
2019-12-2632.3732.6032.0332.27-0.55%-0.06%-0.20%3,348,000108,108,00054%32.29-0.31%32.220.49%32.21-0.37%32.340.16%0.33%
2019-12-2532.4832.7532.1232.450.00%0.18%0.52%4,675,100151,432,00073%32.391.11%32.06-0.27%32.33-0.62%32.280.18%0.36%
2019-12-2431.1032.6231.1032.453.81%1.29%0.70%5,892,800188,784,00091%32.040.92%32.15-0.87%32.53-0.38%32.22-0.01%0.39%
2019-12-2331.9132.4131.1131.26-2.31%-1.52%-3.00%4,467,300141,812,00068%31.74-2.53%32.43-1.29%32.660.31%32.23-0.08%0.44%
2019-12-2033.1133.3031.9832.00-3.03%-1.75%-0.79%5,778,700188,207,00086%32.57-0.88%32.850.05%32.560.44%32.260.18%0.54%
2019-12-1932.9933.2932.5333.000.58%0.43%2.50%5,202,300170,935,00074%32.86-0.49%32.841.04%32.410.51%32.200.52%0.64%
2019-12-1833.1733.4532.6032.81-0.33%-0.63%2.44%9,407,200310,605,000131%33.021.06%32.501.36%32.250.97%32.030.89%0.64%
2019-12-1731.9833.1531.9032.923.65%0.76%3.70%11,405,500372,650,000156%32.674.17%32.061.66%31.940.82%31.750.87%0.62%
2019-12-1631.6331.7631.1031.760.25%1.26%0.91%6,120,200191,963,00089%31.37-0.50%31.54-0.31%31.68-0.60%31.470.39%0.55%
2019-12-1331.2331.7731.2131.68-0.56%0.50%1.05%5,097,900160,698,00077%31.52-0.67%31.64-0.63%31.87-0.29%31.350.23%0.52%
2019-12-1231.5032.0531.4131.860.82%0.39%1.86%5,702,500180,968,00089%31.740.31%31.84-0.52%31.960.51%31.280.38%0.51%
2019-12-1131.8531.9831.3631.600.00%-0.11%1.42%5,161,400163,286,00081%31.64-1.44%32.00-0.26%31.800.66%31.160.49%0.52%