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:
中金黄金( 600489.SH 上证)
板块 :有色金属_h   上证180   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-02-0620470.8304.223%1
2021-02-0820470.8304.223%1
2021-05-1170681.57015.225%1
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
2021-02-269.389.589.269.32-5.09%-0.84%-1.82%95,866,100901,021,00098%9.40-6.10%9.92-0.68%9.780.60%9.490.46%1.42%
2021-02-2510.3710.489.719.82-1.60%-1.90%3.92%121,875,8001,219,953,000144%10.01-1.02%9.981.90%9.721.63%9.451.71%1.33%
2021-02-2410.1010.519.799.98-0.70%-1.32%7.42%192,420,9001,945,990,000257%10.112.54%9.803.45%9.572.99%9.293.23%1.09%
2021-02-239.3910.319.3010.057.14%1.90%11.67%234,362,1002,311,434,000395%9.866.60%9.476.73%9.296.26%9.005.92%0.75%
2021-02-229.009.388.889.389.96%1.38%10.39%139,511,1001,290,816,000335%9.259.96%8.876.46%8.746.13%8.503.45%0.15%
2021-02-198.288.558.218.531.67%1.38%3.85%58,284,500490,382,000165%8.410.49%8.341.39%8.241.92%8.210.12%-0.17%
2021-02-188.268.498.238.392.94%0.20%2.27%52,379,600438,583,000153%8.373.87%8.222.88%8.082.03%8.200.18%-0.18%
2021-02-108.038.167.898.151.24%1.10%-0.48%24,172,700194,848,00072%8.060.27%7.991.38%7.92-0.28%8.19-0.28%-0.20%
2021-02-098.028.087.968.051.77%0.14%-1.97%22,560,400181,368,00065%8.042.15%7.880.33%7.94-1.03%8.21-0.47%-0.18%
2021-02-087.797.937.777.912.59%0.51%-4.13%23,075,600181,616,00058%7.871.39%7.86-1.06%8.03-2.00%8.25-0.09%-0.12%
2021-02-057.717.877.707.71-2.03%-0.67%-6.64%27,519,500213,617,00064%7.76-1.91%7.94-2.34%8.19-1.27%8.26-0.49%-0.16%
2021-02-048.158.157.777.87-3.44%-0.54%-5.17%39,855,400315,367,00095%7.91-3.03%8.13-3.13%8.30-1.03%8.30-0.68%-0.18%
2021-02-038.188.288.078.15-1.81%-0.12%-2.47%26,977,100220,137,00067%8.16-2.10%8.39-0.57%8.38-0.25%8.36-0.20%-0.19%
2021-02-028.458.468.258.30-3.49%-0.42%-0.87%38,268,100318,978,00098%8.34-2.73%8.44-0.05%8.40-0.07%8.37-0.08%-0.24%
2021-02-018.558.678.458.602.02%0.36%2.63%47,895,200410,419,000131%8.572.10%8.451.09%8.411.14%8.380.29%-0.31%
2021-01-298.378.528.258.431.93%0.44%0.89%44,522,600373,688,000127%8.390.74%8.350.00%8.310.15%8.36-0.01%-0.41%
2021-01-288.208.508.128.27-0.12%-0.73%-1.04%31,912,900265,882,00094%8.330.11%8.350.83%8.30-0.35%8.36-0.01%-0.44%
2021-01-278.388.428.208.28-2.82%-0.50%-0.93%33,000,700274,619,00099%8.32-0.73%8.29-0.07%8.33-0.13%8.36-0.05%-0.47%
2021-01-268.038.747.968.525.32%1.63%1.89%63,791,300534,749,000195%8.383.25%8.29-0.15%8.340.05%8.360.13%-0.49%
2021-01-258.268.308.058.09-2.88%-0.36%-3.13%44,558,300361,766,000147%8.12-2.81%8.30-1.50%8.34-1.03%8.35-0.52%-0.55%
2021-01-228.488.488.298.33-2.23%-0.29%-0.77%28,602,600238,954,00088%8.35-1.76%8.43-0.33%8.43-0.17%8.40-0.69%-0.59%
2021-01-218.498.588.418.521.07%0.19%0.79%33,580,600285,554,000101%8.501.09%8.460.49%8.440.46%8.45-0.73%-0.52%
2021-01-208.408.458.368.43-0.12%0.21%-1.00%21,926,700184,457,00062%8.41-0.23%8.42-0.04%8.400.11%8.52-0.68%-0.43%
2021-01-198.488.528.378.44-0.24%0.11%-1.55%22,910,200193,149,00061%8.430.31%8.420.37%8.390.32%8.57-0.86%-0.35%
2021-01-188.348.488.318.460.24%0.65%-2.16%27,298,100229,452,00067%8.41-0.21%8.390.14%8.36-0.12%8.65-0.68%-0.26%
2021-01-158.368.468.358.440.96%0.20%-3.06%29,302,000246,820,00068%8.421.13%8.380.54%8.37-1.05%8.71-0.31%-0.19%
2021-01-148.338.428.268.360.36%0.37%-4.27%25,855,200215,360,00059%8.33-0.48%8.33-0.49%8.46-1.39%8.73-0.29%-0.17%
2021-01-138.358.468.308.33-0.60%-0.47%-4.89%29,831,500249,645,00069%8.370.88%8.37-1.59%8.58-1.13%8.76-0.30%-0.15%
2021-01-128.268.388.238.380.84%1.01%-4.60%30,080,900249,548,00070%8.30-1.32%8.51-1.95%8.68-1.45%8.78-0.50%-0.14%
2021-01-118.568.578.288.310.00%-1.15%-5.87%70,895,500595,991,000166%8.41-4.91%8.68-2.77%8.81-1.87%8.83-0.90%-0.08%