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:
山东黄金( 600547.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
2019-12-0631.6132.1131.3131.67-0.38%0.09%2.53%39,719,4001,256,775,000119%31.640.04%31.510.83%31.200.65%30.890.36%0.30%
2019-12-0531.5131.8831.4531.79-1.33%0.51%3.29%44,672,8001,413,018,000129%31.630.78%31.251.10%31.000.74%30.780.55%0.31%
2019-12-0430.6232.4530.3132.227.80%2.66%5.26%84,350,1002,647,238,000246%31.384.44%30.912.79%30.771.85%30.610.88%0.26%
2019-12-0330.1230.3529.8429.890.03%-0.53%-1.49%23,345,200701,516,00073%30.050.33%30.08-0.41%30.21-0.08%30.340.12%0.15%
2019-12-0229.9930.1829.8229.88-0.70%-0.23%-1.41%20,276,000607,273,00063%29.95-0.88%30.20-0.53%30.24-0.45%30.310.12%0.07%
2019-11-2930.3930.5029.8530.09-0.82%-0.42%-0.60%21,957,100663,448,00070%30.22-0.77%30.360.11%30.37-0.44%30.270.15%-0.01%
2019-11-2830.4830.6630.2630.34-0.46%-0.36%0.38%18,698,100569,376,00059%30.450.06%30.33-0.23%30.510.15%30.230.11%-0.09%
2019-11-2730.4530.6730.1930.48-0.39%0.16%0.95%21,045,800640,458,00064%30.430.82%30.40-0.44%30.460.18%30.190.14%-0.15%
2019-11-2629.9630.6529.6930.601.06%1.38%1.49%31,030,300936,607,00085%30.18-1.23%30.53-0.01%30.410.21%30.150.34%-0.24%
2019-11-2530.5531.0130.2030.28-2.64%-0.92%0.77%36,522,2001,116,113,000101%30.56-0.51%30.540.38%30.340.48%30.050.26%-0.39%
2019-11-2230.0531.2329.8931.102.20%1.25%3.76%53,395,3001,640,031,000153%30.721.45%30.421.08%30.200.87%29.970.44%-0.51%
2019-11-2130.2930.7829.8830.43-0.20%0.51%1.97%40,217,1001,217,556,000118%30.280.21%30.100.80%29.940.28%29.840.02%-0.66%
2019-11-2029.6930.6729.5530.492.97%0.92%2.19%47,910,9001,447,440,000150%30.212.25%29.861.03%29.850.17%29.84-0.18%-0.67%
2019-11-1929.7429.8329.3629.610.92%0.21%-0.94%23,249,700686,958,00073%29.550.79%29.55-0.56%29.800.38%29.89-0.73%-0.72%
2019-11-1829.1329.6129.0229.34-0.27%0.08%-2.56%18,354,100538,096,00055%29.32-1.32%29.72-0.73%29.69-0.14%30.11-0.62%-0.66%
2019-11-1529.9230.2529.3129.42-2.23%-0.97%-2.91%27,451,600815,538,00082%29.71-0.96%29.940.64%29.73-0.11%30.30-0.67%-0.60%
2019-11-1430.1330.1929.7530.09-0.82%0.32%-1.36%27,319,400819,449,00082%30.00-0.07%29.750.23%29.77-0.19%30.51-0.50%-0.54%
2019-11-1329.1030.5629.1030.344.77%1.08%-1.04%58,206,9001,747,056,000177%30.023.22%29.680.40%29.82-0.51%30.66-0.71%-0.51%
2019-11-1229.4729.6428.7228.96-2.23%-0.41%-6.21%33,739,900981,153,000112%29.08-2.09%29.56-1.41%29.98-1.88%30.88-1.16%-0.47%
2019-11-1129.9529.9629.5129.62-1.53%-0.27%-5.19%25,759,500765,088,00088%29.70-0.52%29.98-1.23%30.55-1.24%31.24-1.00%-0.40%
2019-11-0829.7930.1029.5830.08-1.89%0.75%-4.67%42,252,1001,261,486,000141%29.86-2.63%30.36-2.44%30.93-1.85%31.56-1.04%-0.34%
2019-11-0730.9030.9230.5630.66-0.26%0.00%-3.84%18,760,600575,211,00064%30.66-0.37%31.12-1.13%31.52-0.61%31.89-0.10%-0.32%
2019-11-0630.8631.1030.5530.74-3.27%-0.11%-3.68%37,198,7001,144,785,000116%30.78-3.01%31.47-1.79%31.71-0.97%31.92-0.65%-0.44%
2019-11-0532.1032.1531.5031.78-1.85%0.15%-1.07%34,439,2001,092,807,000115%31.73-1.61%32.05-0.44%32.02-0.45%32.12-0.19%-0.47%
2019-11-0432.0032.4231.8832.380.47%0.41%0.61%22,057,700711,333,00079%32.25-0.17%32.190.30%32.16-0.46%32.18-0.01%-0.47%
2019-11-0132.4032.6032.0832.231.42%-0.23%0.14%25,220,800814,697,00091%32.300.91%32.090.01%32.310.21%32.19-0.05%-0.51%
2019-10-3132.2232.5931.4931.78-0.69%-0.73%-1.31%23,357,100747,740,00082%32.010.31%32.09-0.98%32.240.46%32.20-0.24%-0.54%
2019-10-3031.8032.3031.6132.00-0.62%0.27%-0.86%19,347,900617,479,00067%31.92-1.10%32.410.14%32.09-0.33%32.28-0.26%-0.60%
2019-10-2932.4132.6432.0032.20-2.66%-0.22%-0.50%28,287,700912,863,00093%32.27-1.73%32.360.87%32.200.00%32.36-0.50%-0.70%
2019-10-2832.3033.1631.9533.080.00%0.74%1.71%30,648,8001,006,438,000101%32.842.42%32.080.23%32.200.37%32.53-0.37%-0.74%