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
2019-07-164.684.724.624.65-0.85%-0.30%-3.51%8,515,30039,715,00078%4.660.65%4.630.09%4.65-0.36%4.82-1.33%-1.42%
2019-07-154.604.694.564.692.63%1.21%-3.97%9,839,60045,599,00084%4.630.87%4.63-0.37%4.66-0.66%4.88-1.55%-1.57%
2019-07-124.604.634.544.57-0.87%-0.52%-7.88%7,162,80032,905,00055%4.59-1.29%4.65-1.02%4.70-1.32%4.96-1.45%-1.49%
2019-07-114.684.724.584.61-0.22%-0.95%-8.42%8,267,10038,472,00056%4.65-0.64%4.69-0.68%4.76-1.90%5.03-0.93%-1.38%
2019-07-104.754.794.604.62-2.53%-1.37%-9.07%8,286,90038,815,00054%4.68-1.08%4.73-1.52%4.85-1.68%5.08-0.90%-1.27%
2019-07-094.704.794.674.741.72%0.11%-7.55%9,990,90047,307,00063%4.74-0.17%4.80-2.28%4.93-1.85%5.13-1.37%-1.22%
2019-07-084.884.904.664.66-5.67%-1.75%-10.35%16,091,50076,318,00088%4.74-4.18%4.91-3.10%5.03-2.47%5.20-2.00%-1.09%
2019-07-055.065.064.914.94-1.79%-0.20%-6.86%10,121,30050,105,00053%4.95-2.12%5.07-1.71%5.15-1.13%5.30-1.60%-0.84%
2019-07-045.155.194.985.03-2.33%-0.53%-6.68%15,758,40079,689,00073%5.06-2.54%5.16-1.53%5.21-0.86%5.39-1.34%-0.63%
2019-07-035.225.285.135.15-0.96%-0.75%-5.73%11,289,60058,583,00046%5.19-1.01%5.24-0.49%5.26-0.38%5.46-1.71%-0.45%
2019-07-025.255.315.205.20-2.07%-0.80%-6.44%13,888,10072,801,00047%5.24-0.38%5.26-0.23%5.28-0.72%5.56-2.87%-0.19%
2019-07-015.285.315.185.31-0.56%0.91%-7.20%17,815,70093,747,00046%5.26-0.23%5.27-0.36%5.32-1.57%5.72-0.76%0.22%
2019-06-285.305.395.135.341.14%1.25%-7.39%22,738,200119,918,00056%5.27-0.34%5.29-1.01%5.40-2.01%5.77-0.35%0.11%
2019-06-275.305.385.205.28-0.19%-0.23%-8.75%13,421,30071,019,00031%5.29-0.60%5.35-2.05%5.51-1.08%5.790.14%0.05%
2019-06-265.255.405.255.29-0.75%-0.64%-8.45%13,953,50074,292,00030%5.32-1.08%5.46-2.01%5.57-1.85%5.78-0.31%0.01%
2019-06-255.515.585.295.33-4.14%-0.97%-8.04%30,555,200164,438,00060%5.38-4.05%5.57-1.54%5.68-3.50%5.80-0.14%0.13%
2019-06-245.595.775.485.56-1.94%-0.87%-4.20%28,287,200158,676,00055%5.61-1.77%5.66-1.72%5.88-0.66%5.800.50%0.23%
2019-06-215.685.805.635.67-0.87%-0.70%-1.82%33,720,400192,559,00065%5.711.08%5.76-3.29%5.920.25%5.780.54%0.21%
2019-06-205.775.805.535.72-2.05%1.26%-0.42%44,685,900252,445,00084%5.65-3.77%5.95-1.24%5.910.19%5.740.44%0.17%
2019-06-195.736.005.735.84-1.02%-0.51%2.12%56,746,800333,080,000114%5.87-4.71%6.030.74%5.900.24%5.720.92%0.14%
2019-06-186.376.505.805.90-4.07%-4.22%4.11%88,323,500544,089,000192%6.163.55%5.984.71%5.882.76%5.671.25%0.06%
2019-06-175.486.155.466.1510.02%3.38%9.88%34,482,200205,145,00076%5.954.46%5.720.19%5.721.71%5.60-1.86%0.06%
2019-06-145.615.915.455.59-1.06%-1.84%-1.98%49,548,300282,169,00092%5.703.10%5.700.37%5.631.15%5.70-1.01%0.70%
2019-06-135.605.665.345.651.44%2.28%-1.93%37,262,400205,819,00063%5.52-4.96%5.680.94%5.560.67%5.76-0.28%1.23%
2019-06-125.666.085.535.57-1.59%-4.16%-3.58%66,571,100386,943,000123%5.813.10%5.633.23%5.532.30%5.780.89%1.35%
2019-06-115.355.875.305.663.28%0.41%-1.15%56,756,100319,906,000108%5.645.60%5.452.60%5.40-1.14%5.730.92%1.32%
2019-06-105.285.505.105.483.59%2.66%-3.42%43,066,000229,883,00079%5.340.34%5.32-0.02%5.46-5.32%5.670.32%1.30%
2019-06-065.205.505.075.291.93%-0.56%-6.47%39,861,300212,071,00072%5.320.62%5.32-3.99%5.77-2.40%5.660.14%1.46%
2019-06-055.355.475.135.19-1.33%-1.83%-8.11%37,846,200200,091,00070%5.29-0.99%5.54-6.88%5.91-1.15%5.650.12%1.48%
2019-06-045.565.615.125.260.00%-1.50%-6.75%45,922,100245,205,00085%5.34-8.30%5.95-2.92%5.980.13%5.640.11%1.89%