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:
豫光金铅( 600531.SH 上证)
板块 :有色金属_h   
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
2020-01-224.584.614.504.59-1.29%0.68%-2.17%13,489,90061,496,00075%4.56-2.36%4.61-0.43%4.62-0.45%4.69-2.07%-0.29%
2020-01-214.654.704.634.650.43%-0.41%-2.94%16,833,20078,598,00073%4.671.83%4.630.33%4.64-0.30%4.79-0.54%0.04%
2020-01-204.614.634.554.630.22%0.98%-3.88%10,090,40046,266,00039%4.59-0.61%4.62-0.52%4.65-0.34%4.82-0.95%0.17%
2020-01-174.604.644.584.620.43%0.15%-5.00%9,195,20042,416,00029%4.61-0.63%4.64-0.77%4.67-0.38%4.86-0.08%0.46%
2020-01-164.644.704.594.60-0.65%-0.90%-5.49%13,323,70061,843,00038%4.64-0.30%4.68-0.26%4.69-0.99%4.87-0.02%0.57%
2020-01-154.724.734.624.63-2.11%-0.56%-4.89%13,888,00064,656,00039%4.66-1.29%4.69-0.40%4.73-2.43%4.870.04%0.61%
2020-01-144.664.754.654.730.64%0.28%-2.79%18,002,40084,921,00051%4.720.75%4.71-0.95%4.85-0.51%4.870.14%0.65%
2020-01-134.724.724.644.70-0.42%0.38%-3.27%13,793,60064,585,00038%4.68-0.70%4.75-2.80%4.88-0.87%4.860.25%0.68%
2020-01-104.754.784.664.72-1.26%0.11%-2.62%20,775,80097,950,00055%4.72-1.59%4.89-0.61%4.92-0.10%4.850.12%0.75%
2020-01-094.804.834.754.78-4.59%-0.23%-1.26%43,797,800209,843,000119%4.79-4.47%4.92-1.23%4.93-0.18%4.840.19%0.76%
2020-01-085.055.084.935.011.62%-0.10%3.68%62,750,600314,709,000193%5.022.22%4.981.08%4.931.15%4.831.28%0.77%
2020-01-074.944.954.884.93-2.38%0.49%3.33%37,299,200182,990,000131%4.91-1.62%4.930.53%4.880.76%4.770.74%0.66%
2020-01-065.005.134.865.054.12%1.26%6.63%66,276,700330,535,000261%4.992.97%4.902.77%4.842.52%4.741.94%0.59%
2020-01-034.744.914.744.852.54%0.14%4.39%37,724,800182,700,000185%4.842.72%4.771.95%4.721.37%4.651.02%0.42%
2020-01-024.694.754.674.730.85%0.32%2.85%18,598,50087,683,000103%4.720.77%4.680.28%4.660.56%4.600.37%0.36%
2019-12-314.664.734.634.690.64%0.24%2.36%19,771,90092,505,000109%4.680.71%4.670.56%4.630.70%4.580.42%0.36%
2019-12-304.644.714.594.660.87%0.30%2.13%21,872,200101,608,000120%4.65-0.49%4.640.52%4.600.66%4.560.46%0.36%
2019-12-274.574.764.564.621.09%-1.05%1.72%36,295,700169,466,000214%4.672.14%4.621.76%4.571.17%4.540.91%0.33%
2019-12-264.524.624.504.570.88%-0.02%1.53%17,515,50080,057,000119%4.570.40%4.540.87%4.520.27%4.500.31%0.26%
2019-12-254.604.614.504.530.44%-0.51%0.96%18,902,90086,062,000133%4.551.63%4.500.42%4.510.11%4.490.29%0.25%
2019-12-244.404.554.384.512.73%0.67%0.80%17,653,50079,096,000123%4.481.13%4.48-0.29%4.50-0.11%4.470.13%0.25%
2019-12-234.494.504.374.39-2.23%-0.90%-1.75%12,229,90054,180,00087%4.43-2.03%4.49-0.86%4.510.04%4.470.05%0.25%
2019-12-204.534.554.494.49-0.88%-0.71%0.54%11,543,90052,204,00086%4.52-0.07%4.530.20%4.500.40%4.470.22%0.25%
2019-12-194.544.554.504.53-0.44%0.11%1.66%10,603,70047,981,00078%4.53-0.24%4.520.58%4.490.31%4.460.38%0.25%
2019-12-184.534.604.504.550.22%0.31%2.50%18,331,80083,162,000128%4.540.76%4.490.94%4.470.49%4.440.38%0.23%
2019-12-174.454.544.424.542.02%0.84%2.67%19,363,20087,167,000125%4.502.02%4.450.72%4.450.47%4.420.43%0.26%
2019-12-164.404.454.374.450.68%0.84%1.07%11,625,50051,305,00080%4.410.23%4.42-0.34%4.430.09%4.400.23%0.21%
2019-12-134.394.434.384.420.23%0.39%0.61%10,627,80046,798,00075%4.40-0.81%4.44-0.07%4.42-0.02%4.390.21%0.20%
2019-12-124.494.514.414.41-1.34%-0.65%0.59%12,876,60057,156,00094%4.44-0.25%4.440.29%4.430.39%4.380.18%0.18%
2019-12-114.414.504.394.470.00%0.45%2.15%18,319,60081,519,000142%4.450.70%4.430.43%4.410.23%4.380.28%0.17%