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
2020-07-0734.0034.1032.8033.02-0.84%-1.04%4.38%13,049,300435,414,000209%33.371.89%32.682.28%32.201.99%31.631.51%0.23%
2020-07-0631.6033.4831.6033.306.12%1.69%6.85%13,770,500450,940,000259%32.754.11%31.953.13%31.573.02%31.161.73%0.05%
2020-07-0331.0631.8731.0531.381.00%-0.23%2.44%8,201,200257,950,000186%31.452.18%30.981.77%30.651.26%30.630.58%-0.16%
2020-07-0230.5431.1730.2331.071.64%0.94%2.02%5,955,900183,333,000149%30.781.37%30.441.42%30.27-0.04%30.460.23%-0.27%
2020-07-0129.9930.6629.9130.571.90%0.67%0.61%4,391,100133,346,000114%30.371.66%30.020.17%30.28-0.28%30.390.10%-0.41%
2020-06-3029.5630.1029.5630.001.59%0.43%-1.17%3,019,10090,187,00074%29.870.40%29.96-1.25%30.37-0.30%30.36-0.34%-0.53%
2020-06-2930.0530.1629.4029.53-2.22%-0.75%-3.05%4,257,700126,675,00099%29.75-1.63%30.34-1.09%30.46-0.51%30.46-0.72%-0.58%
2020-06-2430.8030.8230.0530.20-2.04%-0.15%-1.56%4,215,100127,484,00093%30.25-2.38%30.68-0.33%30.61-0.21%30.68-0.24%-0.59%
2020-06-2330.6531.2730.5330.830.42%-0.49%0.25%4,607,900142,766,000106%30.980.68%30.780.60%30.680.56%30.75-0.15%-0.57%
2020-06-2230.5031.0530.5030.700.26%-0.24%-0.31%4,298,500132,282,00093%30.770.97%30.600.36%30.510.54%30.80-0.37%-0.56%
2020-06-1930.5030.6230.2430.620.49%0.47%-0.94%3,041,90092,710,00064%30.480.01%30.490.27%30.34-0.38%30.91-0.31%-0.51%
2020-06-1830.4530.7530.0830.470.10%-0.02%-1.73%3,214,10097,949,00065%30.48-0.10%30.400.40%30.46-0.88%31.01-0.40%-0.45%
2020-06-1730.5030.8730.2830.440.23%-0.21%-2.21%3,366,700102,702,00064%30.510.83%30.28-0.55%30.73-0.25%31.13-0.50%-0.40%
2020-06-1629.9530.4929.9530.371.64%0.38%-2.92%3,768,200114,002,00061%30.250.26%30.45-1.37%30.81-0.56%31.28-1.18%-0.35%
2020-06-1530.8230.8229.8529.88-3.30%-0.98%-5.61%6,065,600183,033,00085%30.18-2.49%30.87-1.03%30.98-1.06%31.66-1.07%-0.18%
2020-06-1230.9831.2030.7130.90-2.37%-0.15%-3.44%4,800,900148,569,00063%30.95-1.51%31.19-0.25%31.31-0.37%32.00-0.93%0.00%
2020-06-1131.1931.6831.1531.651.64%0.74%-2.01%7,066,600222,027,00083%31.421.11%31.27-0.33%31.43-0.25%32.30-0.73%0.18%
2020-06-1031.0731.2530.8231.140.52%0.21%-4.29%3,545,100110,163,00035%31.08-0.47%31.38-0.43%31.51-0.39%32.54-0.06%0.40%
2020-06-0931.9232.0230.9130.98-2.82%-0.77%-4.84%6,625,600206,859,00061%31.22-1.74%31.51-0.67%31.63-1.57%32.55-0.05%0.46%
2020-06-0831.5532.1031.4331.881.21%0.34%-2.12%5,287,900168,014,00048%31.770.48%31.720.01%32.14-0.83%32.570.16%0.52%
2020-06-0531.5631.9631.4031.50-1.01%-0.39%-3.13%4,610,400145,790,00039%31.62-0.42%31.72-1.75%32.41-0.98%32.520.29%0.56%
2020-06-0431.7731.9731.4731.820.35%0.21%-1.86%6,285,000199,571,00050%31.750.04%32.28-1.04%32.73-0.62%32.420.09%0.60%
2020-06-0332.3632.4031.3031.71-3.00%-0.10%-2.11%11,666,200370,294,00089%31.74-4.14%32.62-1.72%32.93-0.25%32.390.01%0.69%
2020-06-0233.9233.9232.6332.69-1.68%-1.27%0.92%11,677,000386,651,00095%33.110.33%33.200.02%33.010.56%32.390.49%0.76%
2020-06-0132.7933.3832.6133.25-1.69%0.75%3.16%12,114,500399,826,00099%33.00-1.30%33.190.61%32.830.71%32.230.72%0.83%
2020-05-2933.0034.0832.6333.822.48%1.15%5.68%13,587,600454,333,000109%33.440.92%32.991.28%32.601.31%32.000.89%0.96%
2020-05-2832.1034.3931.7733.002.10%-0.40%4.04%19,440,000644,074,000166%33.132.63%32.571.98%32.181.28%31.721.40%0.92%
2020-05-2731.7132.9731.5532.320.94%0.12%3.32%12,497,100403,418,000114%32.281.76%31.941.06%31.770.50%31.280.63%0.85%
2020-05-2631.2532.2031.1232.021.14%0.94%3.00%8,582,000272,245,00085%31.72-0.05%31.60-0.02%31.610.18%31.090.48%0.79%
2020-05-2532.3032.7530.8731.660.00%-0.25%2.33%12,049,500382,447,000126%31.741.03%31.610.22%31.550.54%30.940.62%0.73%