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
2020-07-034.054.154.054.090.99%-0.29%2.22%24,107,50098,891,000229%4.102.32%4.051.48%4.021.16%4.000.86%0.15%
2020-07-023.954.053.934.051.76%1.02%2.09%20,021,20080,274,000222%4.010.68%3.990.91%3.980.58%3.970.43%0.04%
2020-07-013.954.013.943.981.53%-0.05%0.76%10,920,60043,488,000142%3.981.58%3.950.33%3.95-0.15%3.950.36%-0.04%
2020-06-303.913.933.903.920.00%0.00%-0.41%6,451,50025,290,00084%3.92-0.20%3.94-0.25%3.96-0.13%3.940.05%-0.13%
2020-06-293.933.963.903.92-1.01%-0.20%-0.36%7,219,40028,356,00091%3.93-0.86%3.95-0.75%3.96-0.05%3.93-0.18%-0.14%
2020-06-243.994.013.933.960.76%-0.05%0.48%6,782,50026,875,00085%3.960.25%3.980.08%3.970.20%3.940.00%-0.10%
2020-06-233.994.013.923.93-1.26%-0.56%-0.28%6,780,50026,796,00086%3.95-1.25%3.970.10%3.960.23%3.94-0.05%-0.09%
2020-06-223.994.033.973.980.00%-0.55%0.94%10,703,40042,836,000139%4.001.29%3.970.86%3.950.84%3.940.05%-0.07%
2020-06-193.973.983.933.980.76%0.73%0.99%6,880,70027,189,00089%3.950.25%3.940.41%3.920.21%3.940.03%-0.05%
2020-06-183.923.973.893.950.51%0.23%0.25%7,651,90030,158,00099%3.940.61%3.920.62%3.91-0.26%3.94-0.08%-0.02%
2020-06-173.933.943.883.930.26%0.33%-0.33%7,503,80029,393,00096%3.920.51%3.900.08%3.92-0.20%3.94-0.20%-0.01%
2020-06-163.873.933.873.921.55%0.59%-0.78%6,329,80024,668,00074%3.900.46%3.89-0.74%3.93-0.33%3.95-0.33%0.01%
2020-06-153.913.923.853.86-1.53%-0.49%-2.62%9,660,10037,468,000103%3.88-0.69%3.92-0.73%3.94-0.73%3.96-0.58%0.05%
2020-06-123.903.943.883.92-1.75%0.36%-1.68%9,137,50035,690,00086%3.91-2.06%3.95-0.80%3.97-0.28%3.99-0.08%0.09%
2020-06-113.984.013.963.990.76%0.05%0.00%8,656,40034,524,00082%3.990.45%3.980.00%3.980.15%3.990.20%0.12%
2020-06-103.984.003.953.96-0.25%-0.25%-0.55%5,370,00021,317,00048%3.97-0.40%3.980.18%3.97-0.03%3.980.15%0.11%
2020-06-094.014.023.963.97-0.75%-0.40%-0.15%5,775,40023,020,00051%3.99-0.08%3.980.18%3.97-0.25%3.980.18%0.09%
2020-06-083.954.023.934.001.27%0.28%0.78%10,541,00042,048,00093%3.991.17%3.970.10%3.98-0.43%3.970.20%0.08%
2020-06-053.963.973.923.95-0.50%0.18%-0.28%6,142,90024,219,00056%3.94-0.48%3.97-0.55%4.000.10%3.960.33%0.06%
2020-06-043.944.003.933.970.51%0.20%0.56%7,948,60031,495,00070%3.96-0.35%3.99-0.65%4.000.23%3.950.08%0.01%
2020-06-034.014.013.933.95-1.74%-0.65%0.13%14,382,60057,187,000124%3.98-0.95%4.010.10%3.990.25%3.95-0.05%0.01%
2020-06-024.034.044.004.02-0.74%0.15%1.85%13,688,20054,945,000122%4.01-0.55%4.010.65%3.980.51%3.950.08%0.06%
2020-06-014.014.103.994.052.53%0.35%2.69%22,069,20089,068,000196%4.042.41%3.981.63%3.961.38%3.94-0.15%0.11%
2020-05-293.933.973.903.950.00%0.23%0.00%9,907,90039,047,00079%3.940.25%3.920.46%3.900.72%3.950.18%0.24%
2020-05-283.873.993.863.952.07%0.48%0.18%14,294,10056,190,000112%3.931.73%3.901.01%3.880.13%3.940.10%0.25%
2020-05-273.863.893.843.87-0.77%0.16%-1.75%6,864,60026,526,00056%3.86-0.36%3.860.47%3.87-0.85%3.940.00%0.21%
2020-05-263.863.913.843.901.30%0.57%-0.99%7,301,80028,319,00061%3.881.12%3.84-0.67%3.90-0.69%3.940.03%0.17%
2020-05-253.863.863.813.850.00%0.39%-2.23%4,714,20018,077,00039%3.840.18%3.87-1.20%3.93-1.11%3.940.00%0.13%
2020-05-223.873.873.773.85-1.03%0.57%-2.23%12,196,20046,684,000100%3.83-2.60%3.92-1.46%3.97-0.18%3.94-0.15%0.12%
2020-05-213.983.993.883.890.00%-1.02%-1.37%11,145,90043,806,00095%3.93-1.82%3.98-0.95%3.980.08%3.940.10%0.11%