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
2020-01-234.174.184.004.04-2.88%-0.98%-5.81%6,960,70028,402,000110%4.08-1.50%4.13-1.34%4.18-1.58%4.29-0.76%-0.18%
2020-01-224.154.194.084.160.24%0.43%-3.75%4,710,80019,514,00075%4.14-1.15%4.19-1.25%4.24-1.12%4.32-0.51%-0.09%
2020-01-214.254.274.154.15-2.35%-0.95%-4.47%4,916,70020,603,00071%4.19-1.13%4.24-1.33%4.29-1.38%4.34-0.60%0.00%
2020-01-204.244.294.224.25-0.47%0.28%-2.75%3,800,10016,103,00051%4.24-1.37%4.30-0.88%4.35-0.30%4.37-0.32%0.12%
2020-01-174.314.344.254.27-0.70%-0.63%-2.60%4,472,40019,218,00055%4.30-0.95%4.34-1.10%4.37-0.09%4.38-0.11%0.19%
2020-01-164.344.394.304.30-0.92%-0.88%-2.03%5,726,40024,839,00070%4.34-0.46%4.38-0.07%4.37-0.11%4.39-0.02%0.22%
2020-01-154.404.424.334.34-1.59%-0.41%-1.14%6,392,90027,863,00076%4.36-1.49%4.390.14%4.37-0.05%4.390.05%0.26%
2020-01-144.374.464.364.410.68%-0.32%0.50%10,012,20044,294,000123%4.421.63%4.380.62%4.38-0.18%4.390.34%0.28%
2020-01-134.334.384.314.381.15%0.62%0.16%6,271,10027,296,00076%4.350.32%4.35-0.23%4.38-0.32%4.370.07%0.27%
2020-01-104.384.394.324.33-0.69%-0.21%-0.92%6,416,70027,845,00070%4.34-0.62%4.36-0.86%4.40-0.16%4.370.09%0.34%
2020-01-094.374.414.344.360.69%-0.14%-0.14%6,960,00030,386,00079%4.37-0.18%4.40-0.34%4.410.05%4.370.16%0.35%
2020-01-084.444.444.324.33-2.70%-1.01%-0.67%11,286,20049,361,000130%4.37-1.91%4.42-0.25%4.400.07%4.360.32%0.35%
2020-01-074.474.514.424.450.23%-0.20%2.42%9,734,80043,409,000119%4.460.84%4.430.73%4.400.87%4.350.58%0.35%
2020-01-064.404.464.374.441.14%0.41%2.78%11,221,00049,619,000144%4.420.78%4.400.85%4.360.46%4.320.42%0.31%
2020-01-034.374.424.354.390.69%0.05%2.05%6,684,10029,333,00091%4.390.60%4.360.76%4.340.39%4.300.23%0.31%
2020-01-024.354.394.324.360.93%-0.05%1.58%7,591,80033,119,000103%4.361.11%4.33-0.02%4.330.42%4.290.30%0.35%
2019-12-314.324.354.284.32-0.46%0.14%0.96%5,421,20023,389,00073%4.310.23%4.330.21%4.310.33%4.280.26%0.37%
2019-12-304.274.354.254.340.93%0.84%1.69%10,400,70044,763,000135%4.30-0.97%4.320.26%4.290.45%4.270.31%0.39%
2019-12-274.264.434.254.300.70%-1.06%1.06%14,696,50063,871,000210%4.352.48%4.311.53%4.270.75%4.260.71%0.38%
2019-12-264.214.274.204.271.18%0.68%1.07%3,849,00016,323,00063%4.24-0.17%4.240.36%4.24-0.19%4.230.17%0.33%
2019-12-254.294.314.204.22-1.40%-0.66%0.05%5,650,50024,005,00095%4.250.26%4.23-0.33%4.250.07%4.220.21%0.32%
2019-12-244.154.304.154.283.38%1.01%1.69%8,096,30034,304,000141%4.241.17%4.24-0.35%4.250.21%4.210.31%0.30%
2019-12-234.194.244.134.14-2.36%-1.15%-1.33%5,630,40023,579,000104%4.19-2.36%4.26-0.26%4.240.09%4.200.14%0.26%
2019-12-204.304.374.234.24-1.62%-1.14%1.19%6,610,00028,351,000130%4.290.21%4.270.71%4.230.62%4.190.48%0.21%
2019-12-194.254.314.234.311.41%0.70%3.36%6,502,60027,828,000137%4.281.06%4.240.83%4.210.67%4.170.60%0.17%
2019-12-184.224.274.204.250.95%0.35%2.53%7,697,90032,603,000167%4.240.81%4.200.82%4.180.67%4.150.46%0.11%
2019-12-174.154.234.144.211.45%0.21%2.04%8,132,50034,167,000174%4.201.47%4.170.95%4.150.78%4.130.51%0.08%
2019-12-164.154.164.114.150.24%0.24%1.10%4,280,00017,718,000102%4.140.36%4.130.24%4.120.22%4.110.20%0.03%
2019-12-134.114.144.114.140.73%0.36%1.05%3,971,30016,383,000100%4.130.22%4.120.17%4.110.15%4.100.17%0.02%
2019-12-124.114.144.094.110.00%-0.15%0.49%3,055,80012,577,00079%4.120.12%4.110.15%4.110.17%4.090.07%0.01%