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
2020-01-224.254.254.144.23-0.70%1.05%-2.56%28,123,700117,721,000109%4.19-2.17%4.25-1.64%4.29-0.92%4.34-0.64%-0.15%
2020-01-214.334.344.254.26-2.52%-0.44%-2.49%23,028,90098,550,00085%4.28-1.13%4.33-0.53%4.33-0.94%4.37-0.61%-0.05%
2020-01-204.324.374.294.370.69%0.97%-0.59%18,308,60079,243,00062%4.33-0.96%4.35-0.12%4.370.00%4.40-0.36%0.06%
2020-01-174.344.414.334.340.46%-0.69%-1.63%22,746,60099,394,00070%4.370.65%4.35-0.71%4.370.05%4.41-0.14%0.16%
2020-01-164.344.384.314.32-0.23%-0.51%-2.22%20,403,00088,583,00060%4.34-0.12%4.380.00%4.37-0.18%4.42-0.16%0.21%
2020-01-154.394.404.324.33-1.81%-0.39%-2.15%21,961,70095,472,00060%4.35-1.76%4.38-0.02%4.38-0.27%4.430.00%0.26%
2020-01-144.364.474.344.411.15%-0.34%-0.34%42,081,500186,194,000115%4.431.96%4.390.48%4.39-0.48%4.430.11%0.28%
2020-01-134.344.374.314.360.23%0.46%-1.36%21,531,30093,456,00056%4.34-0.48%4.36-0.59%4.41-0.54%4.420.09%0.32%
2020-01-104.394.414.334.35-1.14%-0.25%-1.49%27,203,300118,623,00061%4.36-0.68%4.39-1.10%4.44-0.27%4.420.07%0.41%
2020-01-094.404.424.374.400.92%0.20%-0.29%22,388,00098,316,00052%4.39-0.36%4.44-0.47%4.45-0.07%4.410.18%0.39%
2020-01-084.464.464.354.36-2.68%-1.07%-1.02%45,586,800200,894,000108%4.41-1.91%4.46-0.29%4.450.05%4.410.30%0.38%
2020-01-074.494.574.454.480.22%-0.29%2.00%46,624,000209,463,000118%4.490.36%4.470.43%4.450.57%4.390.55%0.34%
2020-01-064.454.534.404.470.22%-0.16%2.34%48,987,200219,321,000134%4.480.74%4.450.77%4.430.57%4.370.55%0.28%
2020-01-034.434.484.414.460.68%0.36%2.67%36,693,600163,063,000107%4.440.20%4.420.48%4.400.46%4.340.39%0.23%
2020-01-024.404.494.394.431.14%-0.11%2.38%42,348,000187,823,000129%4.441.53%4.400.39%4.380.60%4.330.39%0.21%
2019-12-314.394.404.334.38-1.13%0.27%1.62%30,301,100132,364,00096%4.37-0.46%4.380.32%4.350.53%4.310.19%0.20%
2019-12-304.394.454.324.431.37%0.96%2.98%52,070,200228,492,000163%4.390.11%4.370.76%4.330.86%4.300.47%0.25%
2019-12-274.234.514.224.373.31%-0.30%2.06%85,619,600375,246,000297%4.383.89%4.343.09%4.292.09%4.280.97%0.23%
2019-12-264.194.254.184.230.71%0.26%-0.26%16,053,40067,737,00070%4.220.41%4.210.36%4.21-0.21%4.24-0.05%0.18%
2019-12-254.234.244.184.20-0.94%-0.05%-1.01%16,543,70069,520,00069%4.200.07%4.19-0.33%4.22-0.45%4.240.00%0.24%
2019-12-244.114.264.104.243.16%0.98%-0.07%26,541,500111,436,000115%4.200.74%4.20-0.50%4.23-0.59%4.24-0.05%0.27%
2019-12-234.204.224.114.11-2.38%-1.39%-3.18%18,616,20077,591,00084%4.17-1.65%4.23-0.92%4.26-0.19%4.25-0.07%0.30%
2019-12-204.274.274.194.21-1.64%-0.66%-0.89%23,184,10098,252,000111%4.24-0.45%4.26-0.47%4.27-0.02%4.250.07%0.32%
2019-12-194.274.294.234.280.00%0.54%0.82%24,509,400104,341,000128%4.26-0.91%4.280.12%4.270.02%4.250.14%0.34%
2019-12-184.294.354.264.28-0.70%-0.37%0.97%24,678,700106,013,000142%4.300.05%4.280.38%4.270.33%4.240.36%0.35%
2019-12-174.254.344.234.311.41%0.37%2.04%37,315,200160,232,000237%4.291.44%4.260.52%4.250.66%4.220.62%0.35%
2019-12-164.264.274.194.25-0.23%0.40%1.24%21,812,10092,323,000170%4.23-0.09%4.240.24%4.230.24%4.200.34%0.29%
2019-12-134.254.284.214.260.95%0.54%1.82%18,282,90077,471,000158%4.24-0.33%4.230.36%4.220.38%4.180.43%0.26%
2019-12-124.164.394.154.221.44%-0.73%1.30%24,240,600103,048,000229%4.252.11%4.220.98%4.200.79%4.170.60%0.21%
2019-12-114.184.194.144.160.00%-0.07%0.46%8,866,00036,912,00088%4.16-0.72%4.180.14%4.170.12%4.140.22%0.16%