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
2020-07-029.179.269.119.22-1.39%0.50%2.43%61,845,300567,375,000130%9.17-1.38%9.200.23%9.140.48%9.000.51%0.19%
2020-07-019.309.449.169.352.30%0.52%4.41%77,038,000716,606,000178%9.302.61%9.181.45%9.101.19%8.961.02%0.05%
2020-06-309.039.168.979.140.11%0.83%3.10%41,714,100378,129,000105%9.07-0.55%9.050.56%8.990.54%8.870.43%-0.16%
2020-06-299.099.219.009.131.90%0.16%3.43%65,931,100600,943,000170%9.121.67%9.001.02%8.941.09%8.830.52%-0.26%
2020-06-248.959.038.908.962.05%-0.06%2.04%56,320,700504,914,000153%8.971.51%8.910.91%8.850.89%8.780.29%-0.37%
2020-06-238.908.948.768.78-0.79%-0.59%0.27%32,069,300283,236,00091%8.83-0.75%8.830.47%8.770.38%8.760.07%-0.42%
2020-06-228.898.998.818.851.26%-0.55%1.14%55,699,000495,654,000157%8.902.39%8.791.43%8.730.86%8.750.20%-0.46%
2020-06-198.658.768.628.740.92%0.56%0.08%28,088,600244,129,00080%8.690.29%8.670.22%8.660.00%8.73-0.18%-0.49%
2020-06-188.718.728.628.66-1.14%-0.07%-1.02%27,762,300240,591,00076%8.670.26%8.65-0.02%8.66-0.55%8.75-0.36%-0.48%
2020-06-178.658.768.558.761.27%1.34%-0.24%36,595,200316,324,00092%8.640.19%8.65-0.19%8.71-0.42%8.78-0.54%-0.48%
2020-06-168.648.688.588.650.93%0.25%-2.03%26,297,400226,907,00064%8.63-0.47%8.66-0.95%8.75-0.23%8.83-0.97%-0.42%
2020-06-158.698.798.568.57-1.49%-1.14%-3.87%34,295,000297,292,00074%8.67-0.18%8.75-0.55%8.77-0.31%8.92-1.05%-0.28%
2020-06-128.708.748.638.70-2.14%0.17%-3.44%36,948,900320,908,00072%8.69-2.06%8.80-0.27%8.79-0.34%9.01-0.55%-0.13%
2020-06-118.908.948.808.890.91%0.25%-1.88%41,109,300364,572,00078%8.870.46%8.820.23%8.82-0.22%9.06-0.59%-0.02%
2020-06-108.848.888.788.810.80%-0.19%-3.34%34,036,100300,441,00058%8.830.77%8.80-0.07%8.84-0.59%9.11-0.16%0.10%
2020-06-098.818.868.718.74-1.35%-0.23%-4.26%38,976,800341,445,00064%8.76-0.60%8.81-0.69%8.89-1.42%9.13-0.34%0.14%
2020-06-088.728.888.698.860.57%0.53%-3.28%41,721,200367,678,00066%8.81-0.27%8.87-0.94%9.02-1.42%9.16-0.11%0.23%
2020-06-058.988.988.768.81-1.12%-0.31%-3.93%43,801,900387,098,00068%8.84-1.03%8.95-1.82%9.15-0.67%9.17-0.12%0.27%
2020-06-048.959.008.888.91-1.98%-0.21%-2.95%56,025,000500,245,00084%8.93-1.64%9.12-1.80%9.21-0.77%9.18-0.33%0.34%
2020-06-039.069.149.029.09-1.41%0.13%-1.31%47,664,300432,709,00069%9.08-2.21%9.28-0.41%9.280.02%9.21-0.01%0.47%
2020-06-029.409.439.149.22-2.64%-0.68%0.09%73,019,400677,844,000100%9.28-1.35%9.32-0.08%9.280.16%9.210.47%0.61%
2020-06-019.299.589.219.472.05%0.64%3.28%76,947,800724,117,000107%9.411.75%9.331.03%9.270.85%9.170.48%0.65%
2020-05-299.279.349.199.28-1.07%0.35%1.70%57,753,100534,102,00074%9.25-0.67%9.230.15%9.190.42%9.130.49%0.88%
2020-05-289.179.489.069.383.19%0.75%3.29%89,724,300835,316,000120%9.312.36%9.221.26%9.150.19%9.080.61%0.86%
2020-05-279.139.239.019.09-1.41%-0.05%0.71%56,415,400513,072,00081%9.10-1.16%9.100.13%9.13-0.13%9.030.28%0.75%
2020-05-269.029.409.029.223.36%0.20%2.43%62,288,100573,194,00097%9.202.38%9.09-0.35%9.150.69%9.000.56%0.66%
2020-05-259.109.148.888.92-3.46%-0.76%-0.35%48,900,700439,537,00079%8.99-0.89%9.12-0.42%9.080.01%8.950.29%0.53%
2020-05-229.039.338.869.240.76%1.89%3.53%78,375,200710,788,000134%9.07-2.02%9.160.64%9.080.62%8.930.54%0.48%
2020-05-219.129.509.069.17-0.33%-0.93%3.30%82,618,500764,677,000158%9.261.08%9.100.73%9.031.09%8.881.04%0.41%
2020-05-208.949.378.889.200.00%0.47%4.71%103,076,000943,901,000220%9.163.14%9.041.64%8.931.37%8.791.33%0.28%