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   
所属成分指数: 上证180沪深300
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
2020-01-238.208.308.048.11-1.22%-0.66%-5.10%32,885,600268,484,00095%8.16-0.14%8.31-1.14%8.39-1.06%8.55-1.57%-0.46%
2020-01-228.308.318.088.21-2.49%0.43%-5.44%39,047,500319,211,00090%8.18-4.17%8.41-1.65%8.48-1.36%8.68-3.06%-0.28%
2020-01-218.598.678.338.42-1.75%-1.30%-5.98%46,383,400395,702,00083%8.53-0.09%8.55-0.58%8.59-0.59%8.96-0.60%0.25%
2020-01-208.638.638.498.57-0.81%0.36%-4.88%25,512,800217,858,00043%8.54-0.68%8.60-0.61%8.64-0.35%9.01-0.73%0.41%
2020-01-178.588.658.558.640.58%0.50%-4.80%23,355,600200,788,00032%8.60-0.69%8.65-0.47%8.67-0.40%9.080.25%0.81%
2020-01-168.708.758.598.59-1.15%-0.77%-5.11%26,515,900229,561,00034%8.66-0.54%8.69-0.09%8.71-1.24%9.050.16%0.90%
2020-01-158.738.768.648.69-0.46%-0.16%-3.86%21,527,300187,377,00027%8.70-0.13%8.70-0.24%8.82-2.99%9.040.22%0.93%
2020-01-148.618.788.588.730.00%0.17%-3.20%30,693,100267,490,00038%8.720.35%8.72-1.41%9.09-0.31%9.020.23%0.96%
2020-01-138.768.768.638.73-0.34%0.52%-2.98%32,155,200279,281,00040%8.69-0.72%8.85-3.48%9.12-0.61%9.000.37%0.98%
2020-01-108.828.828.708.76-1.57%0.14%-2.29%52,514,600459,390,00064%8.75-2.18%9.17-0.53%9.170.25%8.970.10%1.00%
2020-01-099.009.068.868.90-6.51%-0.48%-0.63%107,577,700962,113,000140%8.94-5.33%9.22-0.86%9.150.06%8.960.30%1.00%
2020-01-089.519.639.159.524.39%0.78%6.62%163,700,9001,546,383,000253%9.453.84%9.302.53%9.152.24%8.932.21%1.00%
2020-01-079.139.169.029.12-2.98%0.25%4.40%72,941,700663,556,000139%9.10-1.41%9.071.00%8.951.11%8.740.96%0.79%
2020-01-069.169.489.049.406.82%1.87%8.63%153,926,0001,420,243,000330%9.235.90%8.984.47%8.854.20%8.653.25%0.72%
2020-01-038.558.838.518.803.41%1.00%5.00%76,865,000669,709,000216%8.712.70%8.592.06%8.491.53%8.381.17%0.41%
2020-01-028.458.538.428.510.35%0.31%2.73%37,202,800315,637,000118%8.480.32%8.420.72%8.360.59%8.280.47%0.31%
2019-12-318.408.538.348.481.44%0.27%2.85%39,037,200330,151,000121%8.461.77%8.360.82%8.310.74%8.250.55%0.26%
2019-12-308.288.368.228.360.97%0.60%1.95%35,687,300296,565,000108%8.31-0.11%8.290.35%8.250.39%8.200.42%0.22%
2019-12-278.248.418.228.281.10%-0.47%1.40%53,173,900442,373,000165%8.321.46%8.261.00%8.220.58%8.170.57%0.19%
2019-12-268.168.248.148.190.00%-0.11%0.86%23,890,900195,875,00079%8.20-0.07%8.180.25%8.170.04%8.120.15%0.14%
2019-12-258.258.298.168.190.37%-0.18%1.01%26,779,400219,728,00088%8.210.86%8.160.05%8.170.11%8.110.21%0.13%
2019-12-248.138.198.088.160.49%0.31%0.85%25,469,900207,198,00082%8.14-0.03%8.16-0.17%8.160.18%8.090.17%0.11%
2019-12-238.178.218.088.12-0.85%-0.21%0.53%24,884,500202,495,00081%8.14-0.68%8.17-0.07%8.150.36%8.080.21%0.09%
2019-12-208.178.228.158.190.24%-0.04%1.61%26,866,800220,122,00087%8.190.18%8.180.47%8.120.46%8.060.17%0.06%
2019-12-198.168.258.138.17-0.49%-0.10%1.54%28,805,200235,567,00092%8.180.18%8.140.64%8.080.27%8.050.14%0.05%
2019-12-188.128.228.088.210.74%0.58%2.18%43,827,600357,783,000136%8.160.97%8.090.85%8.060.45%8.04-0.01%0.05%
2019-12-178.008.167.988.151.49%0.80%1.42%42,511,400343,711,000126%8.091.32%8.020.33%8.020.38%8.040.18%0.12%
2019-12-167.998.047.938.030.25%0.63%0.10%31,886,800254,452,000101%7.980.29%7.99-0.21%7.990.08%8.020.09%0.12%
2019-12-137.938.027.898.01-0.25%0.67%-0.06%27,276,000217,043,00091%7.96-1.06%8.01-0.01%7.99-0.19%8.020.05%0.10%
2019-12-128.108.138.008.030.00%-0.15%0.24%26,320,100211,676,00092%8.040.21%8.010.39%8.00-0.08%8.010.05%0.10%