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:
焦作万方( 000612.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2019-09-124.854.904.794.85-0.41%0.33%2.04%8,537,90041,275,00072%4.83-0.82%4.870.52%4.820.46%4.750.25%0.28%
2019-09-114.864.944.804.870.62%-0.08%2.72%16,186,40078,894,000139%4.870.04%4.840.90%4.800.78%4.740.55%0.29%
2019-09-104.774.984.774.841.04%-0.66%2.65%15,661,60076,300,000146%4.872.29%4.801.18%4.760.91%4.720.68%0.28%
2019-09-094.744.844.694.791.91%0.57%2.28%13,643,00064,988,000131%4.760.93%4.740.55%4.720.55%4.680.26%0.25%
2019-09-064.744.794.684.70-0.42%-0.40%0.62%8,950,90042,235,00086%4.72-0.32%4.720.26%4.690.39%4.670.13%0.30%
2019-09-054.724.804.674.720.85%-0.30%1.18%17,066,70080,796,000160%4.731.33%4.700.92%4.680.49%4.670.47%0.29%
2019-09-044.634.734.624.680.65%0.17%0.80%8,740,20040,838,00087%4.670.04%4.660.32%4.650.09%4.640.09%0.23%
2019-09-034.694.734.634.65-0.64%-0.43%0.24%7,770,80036,292,00075%4.670.60%4.650.07%4.650.17%4.64-0.22%0.20%
2019-09-024.624.694.574.680.65%0.82%0.67%10,075,80046,768,00085%4.640.22%4.64-0.09%4.64-0.13%4.650.30%0.27%
2019-08-304.664.754.524.65-0.21%0.39%0.32%13,144,40060,880,000110%4.63-0.64%4.650.00%4.65-0.11%4.640.26%0.13%
2019-08-294.704.704.634.660.00%-0.04%0.80%7,780,40036,271,00066%4.660.17%4.65-0.09%4.650.39%4.620.39%-0.01%
2019-08-284.654.714.624.660.22%0.13%1.19%7,530,80035,050,00064%4.650.54%4.650.00%4.630.04%4.610.39%-0.08%
2019-08-274.594.674.574.650.65%0.45%1.37%10,872,50050,334,00093%4.63-0.79%4.650.39%4.63-0.49%4.590.37%-0.16%
2019-08-264.704.754.624.620.22%-0.99%1.09%12,032,80056,148,000108%4.670.32%4.630.26%4.660.63%4.570.77%-0.24%
2019-08-234.574.754.564.611.10%-0.88%1.65%13,125,10061,047,000118%4.652.04%4.62-0.69%4.630.57%4.540.11%-0.39%
2019-08-224.584.624.524.56-1.08%0.04%0.66%9,248,50042,159,00083%4.56-1.62%4.650.43%4.600.42%4.53-0.18%-0.43%
2019-08-214.674.704.584.61-1.91%-0.50%1.59%12,295,00056,968,000109%4.63-1.49%4.630.70%4.580.81%4.54-0.18%-0.44%
2019-08-204.504.844.494.703.52%-0.06%3.39%21,998,500103,449,000191%4.704.86%4.602.89%4.542.34%4.550.46%-0.48%
2019-08-194.454.554.404.541.34%1.23%0.33%10,663,60047,824,00093%4.49-0.60%4.470.70%4.440.86%4.53-1.12%-0.56%
2019-08-164.454.624.434.481.59%-0.71%-2.10%11,905,70053,720,00097%4.512.78%4.441.35%4.40-0.59%4.58-1.10%-0.45%
2019-08-154.364.434.344.41-0.90%0.46%-4.69%7,789,80034,201,00055%4.390.21%4.380.57%4.43-1.21%4.63-0.32%-0.58%
2019-08-144.424.454.334.452.06%1.57%-4.14%7,955,50034,857,00055%4.380.28%4.36-2.13%4.48-1.43%4.64-0.43%-0.60%
2019-08-134.334.424.294.36-0.46%-0.21%-6.48%6,643,20029,025,00046%4.370.88%4.45-1.66%4.55-0.74%4.66-0.43%-0.55%
2019-08-124.474.474.204.38-3.10%1.13%-6.45%11,701,10050,675,00079%4.33-6.32%4.53-2.44%4.58-2.18%4.68-0.74%-0.50%
2019-08-094.614.764.514.52-1.74%-2.23%-4.18%11,360,10052,513,00084%4.620.04%4.640.09%4.68-0.95%4.72-0.23%-0.41%
2019-08-084.664.724.564.60-2.75%-0.45%-2.71%12,379,90057,202,00092%4.62-0.92%4.64-1.63%4.73-0.19%4.73-0.36%-0.38%
2019-08-074.584.784.554.733.96%1.42%-0.32%16,712,90077,956,000126%4.661.04%4.71-1.17%4.74-0.30%4.75-0.55%-0.33%
2019-08-064.654.784.514.55-5.01%-1.43%-4.63%15,879,30073,298,000118%4.62-4.65%4.77-0.63%4.75-0.69%4.77-0.36%-0.26%
2019-08-054.755.004.684.79-0.62%-1.05%0.04%18,030,30087,276,000139%4.840.62%4.800.71%4.780.53%4.790.02%-0.23%
2019-08-024.804.884.714.820.00%0.19%0.69%25,765,800123,965,000187%4.813.37%4.761.10%4.760.68%4.79-2.45%-0.23%