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
2019-07-169.439.579.389.46-0.53%-0.11%-3.75%28,245,500267,476,00039%9.470.60%9.44-1.15%9.500.00%9.83-0.70%-0.01%
2019-07-159.489.539.289.510.32%1.02%-3.92%34,762,900327,252,00042%9.41-0.22%9.550.33%9.50-0.50%9.90-0.49%0.14%
2019-07-129.479.529.369.48-2.17%0.48%-4.69%42,452,900400,546,00044%9.44-2.19%9.52-0.09%9.54-0.91%9.95-0.98%0.30%
2019-07-119.619.809.539.694.53%0.46%-3.53%94,629,400912,749,00087%9.653.31%9.530.08%9.63-1.36%10.05-0.03%0.61%
2019-07-109.459.509.219.27-2.63%-0.72%-7.74%49,454,400461,742,00044%9.34-1.51%9.52-1.90%9.77-2.52%10.05-0.02%0.67%
2019-07-099.509.569.419.52-2.26%0.42%-5.27%47,958,200454,623,00040%9.48-1.71%9.70-2.00%10.02-0.90%10.05-0.28%0.81%
2019-07-089.759.829.409.74-3.08%0.98%-3.35%83,119,600801,683,00063%9.65-3.04%9.90-2.95%10.11-0.58%10.080.10%1.13%
2019-07-059.9010.059.8210.051.41%1.04%-0.18%61,945,000616,195,00048%9.95-1.12%10.20-0.37%10.17-0.75%10.070.63%1.23%
2019-07-0410.2410.379.749.91-3.60%-1.49%-0.95%113,205,9001,138,847,00085%10.06-3.58%10.240.08%10.240.44%10.010.65%1.33%
2019-07-0310.7210.7210.2010.281.28%-1.47%3.42%134,554,0001,403,815,000109%10.432.42%10.23-0.04%10.201.27%9.940.99%1.33%
2019-07-0210.1810.3610.0510.15-0.29%-0.36%3.12%124,387,0001,267,192,000107%10.191.05%10.231.08%10.070.14%9.840.85%1.26%
2019-07-0110.0010.259.9310.18-0.88%0.98%4.30%146,319,8001,474,991,000134%10.08-2.99%10.130.93%10.060.75%9.761.04%1.23%
2019-06-289.9210.779.8510.274.90%-1.17%6.31%180,348,4001,874,125,000188%10.397.83%10.031.35%9.982.51%9.662.18%1.19%
2019-06-279.469.819.469.791.77%1.59%3.55%84,990,100819,015,00092%9.64-1.57%9.900.26%9.740.80%9.450.57%1.07%
2019-06-269.9910.059.499.62-7.41%-1.75%2.34%130,348,2001,276,203,000151%9.79-2.99%9.871.33%9.661.11%9.401.35%1.08%
2019-06-259.8010.409.7110.399.48%2.94%12.02%185,811,5001,875,339,000236%10.095.81%9.744.32%9.563.76%9.282.90%1.06%
2019-06-249.479.709.409.491.50%-0.51%5.28%90,971,000867,767,000135%9.541.57%9.341.87%9.211.69%9.011.15%0.81%
2019-06-219.139.739.029.353.89%-0.45%4.91%133,048,2001,249,652,000214%9.394.21%9.173.15%9.061.98%8.911.60%0.73%
2019-06-209.069.188.919.002.74%-0.14%2.60%78,078,700703,750,000143%9.013.01%8.891.30%8.880.60%8.770.69%0.64%
2019-06-198.728.828.708.76-1.79%0.11%0.55%42,860,100375,047,00079%8.75-0.66%8.77-0.90%8.830.13%8.710.30%0.68%
2019-06-188.698.948.688.922.65%1.27%2.69%48,425,200426,541,00089%8.810.53%8.850.06%8.820.50%8.690.56%0.76%
2019-06-178.738.908.688.69-3.44%-0.82%0.60%55,483,800486,157,00098%8.76-2.00%8.850.19%8.770.40%8.640.59%0.88%
2019-06-148.899.048.759.002.04%0.66%4.81%84,670,400757,058,000159%8.941.73%8.831.60%8.741.16%8.591.00%0.80%
2019-06-138.788.958.678.82-0.45%0.35%3.74%49,048,800431,082,000104%8.790.46%8.690.93%8.640.58%8.500.71%0.64%
2019-06-128.448.908.438.864.60%1.27%4.95%86,188,800754,026,000194%8.753.39%8.611.47%8.591.04%8.441.14%0.52%
2019-06-118.378.548.318.470.59%0.09%1.47%40,765,000344,934,000105%8.460.14%8.49-0.40%8.500.31%8.350.39%0.30%
2019-06-108.458.588.378.42-0.59%-0.36%1.26%33,860,900286,126,00093%8.45-1.16%8.520.04%8.470.68%8.320.36%0.22%
2019-06-068.538.688.458.47-2.19%-0.92%2.23%39,823,800340,444,000118%8.550.05%8.520.70%8.420.69%8.290.69%0.15%
2019-06-058.328.688.288.663.22%1.35%5.25%60,464,100516,660,000193%8.550.92%8.461.54%8.361.31%8.231.11%0.05%
2019-06-048.498.628.328.390.00%-0.91%3.10%51,650,100437,320,000190%8.471.04%8.331.38%8.251.34%8.141.07%-0.07%