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
2021-02-2635.5038.0035.3336.35-2.73%-0.47%-4.04%11,811,100431,340,00065%36.52-3.30%37.51-2.72%39.15-0.40%37.880.90%0.39%
2021-02-2538.8039.1036.8137.37-1.06%-1.05%-0.46%11,985,900452,674,00066%37.77-0.79%38.56-3.31%39.31-0.50%37.540.14%0.18%
2021-02-2439.0039.1636.9037.77-2.85%-0.78%0.75%15,420,300586,983,00084%38.07-3.33%39.880.04%39.510.96%37.49-0.32%0.16%
2021-02-2339.3040.4838.6238.88-4.19%-1.26%3.38%20,765,300817,689,000110%39.38-4.34%39.86-0.02%39.132.19%37.610.80%0.37%
2021-02-2239.5042.1939.1140.585.81%-1.42%8.76%29,729,3001,223,804,000168%41.177.63%39.874.97%38.294.90%37.312.20%0.38%
2021-02-1939.0139.3037.3638.35-3.03%0.27%5.04%17,782,500680,152,000105%38.25-2.94%37.983.33%36.502.68%36.510.50%0.19%
2021-02-1839.8939.9538.5239.556.12%0.36%8.87%21,135,000832,896,000132%39.419.25%36.766.80%35.551.90%36.330.96%0.21%
2021-02-1034.5037.6634.2637.278.03%3.32%3.58%18,299,200660,075,000108%36.076.18%34.422.60%34.89-2.49%35.980.23%0.18%
2021-02-0932.3034.9832.2934.507.14%1.55%-3.90%15,638,600531,277,00089%33.975.67%33.54-3.42%35.78-1.24%35.90-0.66%0.20%
2021-02-0832.1332.8531.2832.20-1.59%0.16%-10.90%10,301,300331,174,00053%32.15-5.27%34.73-5.66%36.23-0.79%36.14-0.82%0.35%
2021-02-0535.3435.9532.7232.72-9.99%-3.59%-10.21%19,438,700659,706,00097%33.94-8.57%36.81-2.10%36.52-1.52%36.44-1.23%0.57%
2021-02-0437.5338.6635.7636.35-5.66%-2.07%-1.48%17,578,300652,505,00087%37.12-4.15%37.601.02%37.080.20%36.90-0.03%0.98%
2021-02-0336.7740.1436.6638.532.94%-0.51%4.40%26,348,5001,020,385,000125%38.736.15%37.223.20%37.002.66%36.911.75%1.36%
2021-02-0235.5037.9934.6637.437.77%2.60%3.20%18,973,200692,175,00087%36.484.85%36.07-0.24%36.050.02%36.270.95%1.29%
2021-02-0135.2035.8834.1134.73-3.15%-0.18%-3.34%10,575,600367,970,00046%34.79-4.58%36.160.00%36.04-0.90%35.930.28%1.26%
2021-01-2937.0737.7235.1135.86-1.43%-1.65%0.08%14,222,900518,591,00065%36.46-0.76%36.16-0.04%36.37-1.06%35.830.63%1.34%
2021-01-2834.5638.5034.3836.383.00%-0.99%2.18%17,124,700629,204,00081%36.744.47%36.17-0.19%36.76-0.24%35.610.66%1.31%
2021-01-2736.6536.6734.1135.32-4.72%0.43%-0.14%14,636,600514,755,00070%35.17-3.36%36.24-2.16%36.841.25%35.370.43%1.27%
2021-01-2635.2738.5035.0537.074.13%1.87%5.26%22,313,000811,963,000114%36.39-0.92%37.04-0.44%36.391.45%35.220.89%1.33%
2021-01-2536.7838.0035.5035.60-2.97%-3.07%1.98%25,088,600921,468,000141%36.73-2.48%37.202.50%35.871.21%34.911.35%1.25%
2021-01-2239.0039.9436.4736.69-3.95%-2.58%6.52%35,712,5001,344,973,000225%37.661.58%36.304.35%35.443.34%34.442.90%1.20%
2021-01-2134.7138.2034.0638.209.99%3.03%14.12%35,325,1001,309,696,000272%37.0811.47%34.785.29%34.305.02%33.473.79%0.92%
2021-01-2031.3034.7330.8034.7310.01%4.42%7.68%25,096,400834,735,000221%33.262.41%33.041.59%32.661.07%32.251.02%0.59%
2021-01-1933.6833.9031.1031.57-5.96%-2.80%-1.11%18,567,500603,080,000195%32.48-2.70%32.520.85%32.310.90%31.930.60%0.50%
2021-01-1833.5733.5732.4433.579.99%0.57%5.78%13,346,900445,513,000168%33.386.73%32.241.92%32.021.36%31.741.15%0.43%
2021-01-1531.1132.4430.2430.52-1.71%-2.42%-2.72%8,701,200272,141,000112%31.280.20%31.640.27%31.590.20%31.370.26%0.30%
2021-01-1431.9332.1330.7131.05-2.73%-0.53%-0.77%6,568,900205,050,00089%31.22-3.05%31.55-0.70%31.53-0.19%31.290.33%0.27%
2021-01-1331.0032.8831.0031.921.98%-0.86%2.34%10,493,800337,883,000152%32.204.10%31.771.39%31.590.77%31.190.99%0.21%
2021-01-1231.0031.4830.4031.30-1.29%1.20%1.35%7,424,500229,635,000112%30.93-3.13%31.34-0.63%31.35-0.06%30.880.13%0.08%
2021-01-1131.1332.8830.5831.710.00%-0.68%2.81%11,565,900369,269,000189%31.933.74%31.541.17%31.370.98%30.840.78%0.08%