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
2019-07-164.704.814.674.771.49%0.32%-1.08%18,971,10090,202,00074%4.762.61%4.690.00%4.690.26%4.82-0.64%-1.24%
2019-07-154.654.714.544.701.08%1.42%-3.15%16,360,20075,813,00058%4.63-0.47%4.690.15%4.67-0.32%4.85-0.55%-1.24%
2019-07-124.674.724.634.65-1.90%-0.13%-4.71%17,679,00082,315,00056%4.66-1.46%4.68-0.19%4.69-0.89%4.88-1.07%-1.30%
2019-07-114.704.794.674.743.49%0.32%-3.91%32,653,300154,294,00093%4.732.30%4.690.17%4.73-1.50%4.93-0.98%-1.30%
2019-07-104.744.754.534.58-2.55%-0.84%-8.07%19,556,40090,327,00051%4.62-1.54%4.68-1.78%4.80-2.40%4.98-1.60%-1.25%
2019-07-094.624.744.604.700.43%0.19%-7.17%16,560,10077,687,00036%4.69-0.40%4.76-2.04%4.92-0.93%5.06-3.69%-1.26%
2019-07-084.854.874.604.68-5.07%-0.64%-10.98%31,402,000147,910,00051%4.71-4.13%4.86-3.22%4.97-0.74%5.26-1.57%-0.90%
2019-07-054.934.954.874.930.61%0.35%-7.70%19,328,10094,963,00030%4.91-1.07%5.03-0.42%5.00-0.85%5.34-1.29%-0.72%
2019-07-045.025.064.884.90-3.16%-1.33%-9.44%37,270,800185,095,00050%4.97-3.14%5.050.36%5.05-0.67%5.41-0.59%-0.54%
2019-07-035.265.295.025.060.40%-1.31%-7.04%42,597,000218,375,00055%5.131.89%5.03-0.30%5.08-1.15%5.44-0.44%-0.45%
2019-07-025.015.094.975.040.20%0.16%-7.81%33,715,600169,662,00041%5.031.84%5.04-0.69%5.14-4.55%5.47-0.62%-0.36%
2019-07-014.955.044.815.030.40%1.80%-8.56%49,484,300244,520,00054%4.94-4.02%5.08-2.48%5.38-1.98%5.50-1.15%-0.25%
2019-06-285.215.284.995.01-2.72%-2.68%-9.97%51,936,600267,348,00055%5.150.16%5.21-5.47%5.49-1.56%5.57-1.05%-0.06%
2019-06-275.125.245.045.15-0.77%0.19%-8.43%49,423,600254,056,00047%5.14-2.58%5.51-1.84%5.58-0.54%5.62-0.53%0.17%
2019-06-265.525.535.195.19-10.08%-1.63%-8.21%93,361,600492,566,00085%5.28-8.56%5.61-2.16%5.61-0.87%5.65-1.62%0.33%
除权分界线,2019年06月26日,10股派0.380元(以下数据已经复权)
2019-06-255.676.035.625.773.40%0.03%0.44%133,098,100773,021,000120%5.772.32%5.741.90%5.661.00%5.75-0.14%0.83%
2019-06-245.615.785.535.58-0.36%-1.01%-3.01%75,271,900427,281,00061%5.64-0.20%5.630.86%5.60-0.44%5.760.28%1.33%
2019-06-215.505.845.425.602.94%-0.85%-2.39%114,648,500652,078,00090%5.653.56%5.580.70%5.63-0.67%5.740.46%1.64%
2019-06-205.535.615.365.441.30%-0.26%-4.74%77,702,600426,924,00062%5.46-0.24%5.54-1.77%5.67-0.53%5.710.30%1.65%
2019-06-195.445.585.365.37-3.59%-1.77%-5.69%75,777,000417,275,00063%5.47-1.85%5.64-1.79%5.70-1.98%5.700.51%1.60%
2019-06-185.675.805.395.57-2.45%0.00%-1.68%90,244,400506,304,00079%5.57-2.83%5.74-0.24%5.81-0.51%5.670.46%1.55%
2019-06-175.615.955.565.71-1.72%-0.38%1.26%99,647,400575,121,00094%5.73-0.66%5.76-1.74%5.840.67%5.640.73%1.55%
2019-06-145.666.005.505.813.56%0.69%3.79%138,135,300802,622,000140%5.772.20%5.86-0.03%5.800.99%5.601.23%1.54%
2019-06-135.675.845.495.61-4.26%-0.64%1.45%117,130,100665,977,000128%5.65-5.22%5.860.65%5.750.86%5.531.10%1.49%
2019-06-125.756.245.665.86-1.01%-1.63%7.13%198,115,6001,188,185,000246%5.962.83%5.823.32%5.704.09%5.473.36%1.50%
2019-06-115.616.125.475.926.28%2.19%11.86%215,505,0001,257,077,000327%5.805.00%5.646.64%5.476.42%5.294.83%1.25%
2019-06-105.575.575.265.5710.08%0.96%10.34%135,272,300751,643,000264%5.5211.65%5.2910.63%5.146.26%5.053.42%0.86%
2019-06-064.605.064.535.0610.00%2.41%3.67%47,595,700237,067,000101%4.947.13%4.780.55%4.84-0.02%4.880.52%0.63%
2019-06-054.574.704.514.602.68%-0.26%-5.27%34,870,800162,213,00070%4.61-0.26%4.75-1.78%4.84-1.39%4.86-0.21%0.66%
2019-06-044.834.924.434.480.00%-3.11%-7.93%45,919,000214,157,00086%4.63-5.36%4.84-2.16%4.91-0.83%4.870.04%0.98%