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:
国恒退( 000594.SZ 深证)
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
2015-07-101.181.291.111.2910.26%2.71%-6.11%132,495,400166,368,000194%1.2614.18%1.185.57%1.22-3.63%1.37-3.38%-2.71%
2015-07-091.001.221.001.175.41%6.36%-17.72%130,310,900143,372,000182%1.10-0.90%1.11-18.27%1.27-15.18%1.42-7.48%-2.73%
2015-07-081.111.111.111.11-9.76%0.00%-27.78%9,522,40010,570,00014%1.11-10.27%1.36-6.71%1.50-3.17%1.54-1.54%-2.30%
2015-07-071.241.261.231.23-10.22%-0.57%-21.20%14,315,20017,705,00022%1.24-13.80%1.46-5.19%1.54-0.19%1.56-0.70%-2.27%
2015-07-061.611.611.371.37-9.87%-4.53%-12.85%58,123,40083,417,00093%1.44-7.84%1.54-3.99%1.55-0.96%1.57-1.13%-2.70%
2015-07-031.541.661.511.52-3.18%-2.38%-4.40%49,243,70076,650,00083%1.56-5.23%1.611.45%1.560.06%1.59-2.33%-2.83%
2015-07-021.651.731.551.57-3.68%-4.44%-3.56%52,773,00086,682,00086%1.642.05%1.582.79%1.56-0.19%1.63-1.57%-2.81%
2015-07-011.501.671.501.637.24%1.24%-1.45%74,010,000119,170,000118%1.619.30%1.541.72%1.56-0.76%1.65-2.25%-2.73%
2015-06-301.481.541.401.524.83%3.19%-10.17%48,860,70071,989,00072%1.47-1.73%1.51-3.69%1.58-1.25%1.69-3.31%-2.57%
2015-06-291.571.591.381.45-2.68%-3.27%-17.14%53,041,30079,509,00074%1.50-3.66%1.57-3.86%1.60-1.30%1.75-3.37%-2.32%
2015-06-261.611.651.491.49-9.70%-4.24%-17.73%61,625,30095,889,00084%1.56-7.93%1.63-0.49%1.62-4.21%1.81-3.62%-1.76%
2015-06-251.701.741.631.65-1.20%-2.37%-12.19%39,940,20067,486,00054%1.690.60%1.641.23%1.69-2.43%1.88-3.14%-0.96%
2015-06-241.641.731.631.673.73%-0.60%-13.92%56,585,30095,062,00061%1.686.06%1.62-4.02%1.73-3.08%1.94-1.22%-0.07%
2015-06-231.511.681.471.611.26%1.64%-18.02%70,628,400111,872,00075%1.58-1.74%1.69-5.85%1.79-5.26%1.96-5.03%0.42%
2015-06-191.711.741.591.59-10.17%-1.36%-23.11%68,171,000109,903,00070%1.61-12.20%1.80-6.66%1.88-5.09%2.07-2.45%2.58%
2015-06-181.981.981.771.77-10.15%-3.59%-16.51%88,285,700162,053,000111%1.84-7.60%1.92-4.71%1.99-3.87%2.12-2.17%3.00%
2015-06-172.022.041.951.97-2.48%-0.86%-9.09%45,736,10090,889,00068%1.99-1.39%2.02-1.71%2.07-1.05%2.17-0.69%3.40%
2015-06-161.992.081.972.021.00%0.25%-7.42%52,874,300106,543,00085%2.02-1.23%2.05-1.82%2.09-0.62%2.18-0.68%3.60%
2015-06-152.092.091.982.00-2.91%-1.96%-8.97%70,920,700144,671,000124%2.04-2.63%2.09-0.81%2.10-4.98%2.20-0.86%3.70%
2015-06-122.102.142.062.06-2.37%-1.67%-7.04%70,586,400147,851,000143%2.10-1.55%2.11-0.38%2.21-1.47%2.222.31%3.78%
2015-06-112.102.202.072.112.93%-0.85%-2.59%92,572,900196,983,000201%2.131.14%2.12-6.83%2.24-2.01%2.174.39%3.68%
2015-06-102.102.292.002.05-6.82%-2.57%-1.20%181,820,300382,493,000437%2.10-4.36%2.27-14.62%2.29-12.10%2.085.71%3.15%
2015-06-092.202.202.202.20-9.84%0.00%12.07%13,627,70029,981,00054%2.20-20.03%2.66-1.92%2.60-0.80%1.963.64%2.40%
2015-06-082.982.982.442.44-9.96%-11.30%28.83%65,308,200179,647,000316%2.751.51%2.7110.74%2.6315.44%1.8916.55%1.89%
2015-06-052.712.712.712.7110.16%0.00%66.77%6,927,80018,775,00040%2.7110.16%2.457.55%2.2722.19%1.631.82%0.07%
2015-06-042.462.462.462.469.82%0.00%54.14%9,917,10024,396,00051%2.469.82%2.2810.53%1.8611.91%1.601.85%-0.17%
2015-06-032.242.242.242.249.80%0.00%42.95%9,185,40020,576,00043%2.249.80%2.0619.14%1.665.12%1.571.29%-0.41%
2015-06-022.042.042.042.0410.27%0.00%31.87%6,191,70012,632,00025%2.0410.27%1.737.79%1.582.59%1.550.32%-0.61%
2015-06-011.851.851.851.8510.12%0.00%19.97%7,339,80013,579,00026%1.8510.12%1.603.28%1.541.38%1.54-0.07%-0.68%
2015-05-291.681.681.681.680.00%0.00%8.88%57,979,80097,407,000176%1.6811.63%1.555.86%1.522.63%1.541.31%-0.73%