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:
驰宏锌锗( 600497.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
2019-07-164.925.004.884.900.20%-0.77%0.12%15,851,60078,269,000108%4.941.36%4.890.87%4.850.71%4.89-0.43%-0.51%
2019-07-154.854.944.774.890.82%0.37%-0.51%14,363,20069,982,00094%4.870.85%4.850.83%4.820.13%4.92-0.81%-0.49%
2019-07-124.804.854.804.850.62%0.39%-2.12%9,693,10046,826,00056%4.830.04%4.810.25%4.81-0.52%4.96-0.40%-0.44%
2019-07-114.794.894.784.821.90%-0.19%-3.12%14,869,50071,811,00080%4.831.73%4.79-0.21%4.84-0.76%4.98-0.50%-0.44%
2019-07-104.804.824.724.73-1.25%-0.36%-5.40%9,876,50046,887,00050%4.75-0.86%4.80-1.15%4.88-1.04%5.00-0.52%-0.45%
2019-07-094.794.814.774.790.21%0.04%-4.70%11,361,70054,400,00054%4.79-0.95%4.86-1.20%4.93-1.06%5.03-0.57%-0.42%
2019-07-085.005.014.774.78-4.40%-1.12%-5.44%24,761,200119,699,000109%4.83-3.24%4.92-1.80%4.98-1.58%5.06-0.77%-0.36%
2019-07-054.995.024.965.000.20%0.08%-1.85%10,741,40053,663,00047%5.00-0.12%5.01-0.62%5.06-0.16%5.09-0.53%-0.26%
2019-07-045.035.054.974.99-0.60%-0.24%-2.56%15,286,70076,458,00059%5.00-0.40%5.04-0.81%5.07-0.24%5.12-0.23%-0.16%
2019-07-035.085.094.985.02-1.38%-0.04%-2.20%20,263,700101,764,00070%5.02-1.32%5.08-0.24%5.08-0.35%5.13-0.35%-0.11%
2019-07-025.105.125.065.09-0.78%0.02%-1.18%19,971,600101,628,00067%5.09-0.53%5.090.00%5.10-0.25%5.15-0.17%-0.03%
2019-07-015.145.165.085.130.98%0.27%-0.58%29,894,500152,947,00092%5.120.99%5.090.06%5.11-0.23%5.16-0.39%0.03%
2019-06-285.095.115.025.080.20%0.28%-1.93%21,417,800108,505,00060%5.07-0.41%5.09-0.61%5.12-0.78%5.18-0.35%0.10%
2019-06-275.085.145.045.07-0.39%-0.33%-2.46%21,131,100107,491,00051%5.09-0.57%5.12-0.49%5.16-0.16%5.20-0.65%0.20%
2019-06-265.185.185.085.09-2.12%-0.51%-2.71%23,260,800119,001,00049%5.12-0.64%5.15-0.81%5.17-0.33%5.23-0.21%0.38%
2019-06-255.205.225.085.200.39%0.99%-0.82%29,342,400151,085,00055%5.15-0.33%5.190.04%5.19-0.10%5.240.04%0.49%
2019-06-245.225.235.115.18-0.38%0.27%-1.16%28,666,600148,097,00049%5.17-1.19%5.19-0.29%5.19-0.40%5.240.29%0.58%
2019-06-215.205.295.165.20-0.19%-0.54%-0.50%43,096,000225,318,00073%5.231.40%5.200.31%5.21-0.12%5.230.38%0.61%
2019-06-205.185.245.075.210.58%1.05%0.08%43,771,200225,695,00075%5.16-1.30%5.19-0.79%5.22-0.91%5.210.27%0.59%
2019-06-195.295.325.165.180.19%-0.84%-0.23%33,668,100175,876,00060%5.220.79%5.23-0.15%5.27-0.10%5.190.50%0.58%
2019-06-185.225.275.115.17-1.15%-0.25%0.08%46,617,400241,612,00081%5.18-1.54%5.23-1.10%5.270.10%5.170.37%0.55%
2019-06-175.185.355.185.232.35%-0.65%1.61%55,656,300292,968,00096%5.260.38%5.290.02%5.270.63%5.150.31%0.58%
2019-06-145.365.365.115.11-5.02%-2.56%-0.41%75,319,100394,971,000120%5.24-2.04%5.290.32%5.230.75%5.130.71%0.73%
2019-06-135.215.425.195.382.28%0.50%5.59%84,022,000449,775,000129%5.351.59%5.271.80%5.201.66%5.101.11%0.83%
2019-06-125.215.365.145.260.57%-0.17%4.39%80,973,700426,654,000133%5.271.48%5.182.15%5.112.00%5.040.94%0.75%
2019-06-115.055.285.015.233.56%0.73%4.77%74,509,300386,818,000133%5.193.70%5.072.63%5.011.31%4.990.95%0.67%
2019-06-104.955.084.875.053.06%0.86%2.12%45,542,400228,013,00086%5.012.08%4.941.08%4.95-1.04%4.950.57%0.57%
2019-06-064.764.984.764.901.03%-0.10%-0.35%35,891,100176,056,00069%4.910.29%4.89-0.93%5.00-0.16%4.920.18%0.51%
2019-06-054.934.954.824.85-0.41%-0.84%-1.18%32,087,700156,954,00063%4.890.39%4.94-1.87%5.010.36%4.910.12%0.52%
2019-06-044.934.984.794.870.00%-0.04%-0.65%42,159,500205,411,00084%4.87-2.54%5.03-0.16%4.990.14%4.900.20%0.54%