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
2019-12-114.124.134.084.11-0.24%0.00%0.00%3,501,50014,395,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-104.094.144.074.120.49%0.32%0.83%4,602,40018,902,000118%4.110.24%4.100.24%4.100.27%4.09-0.07%0.04%
2019-12-094.094.124.084.100.24%0.07%0.27%3,420,90014,017,00086%4.100.07%4.09-0.27%4.090.15%4.09-0.32%0.09%
2019-12-064.074.114.074.090.00%-0.10%-0.29%3,374,10013,813,00072%4.090.27%4.100.29%4.090.20%4.100.07%0.19%
2019-12-054.094.104.064.09-0.73%0.17%-0.22%4,986,00020,356,000103%4.08-0.80%4.090.12%4.080.03%4.100.02%0.17%
2019-12-044.044.224.014.121.98%0.10%0.54%8,215,10033,812,000177%4.122.39%4.081.34%4.080.42%4.100.12%0.13%
2019-12-034.034.053.984.040.25%0.50%-1.29%2,623,50010,546,00058%4.02-0.35%4.03-0.57%4.06-0.66%4.09-0.02%0.11%
2019-12-024.044.074.014.030.00%-0.10%-1.56%1,973,3007,961,00043%4.03-0.03%4.05-0.54%4.09-0.73%4.090.12%0.08%
2019-11-294.074.084.014.03-0.74%-0.12%-1.44%2,688,20010,848,00058%4.04-1.08%4.08-0.73%4.120.00%4.090.10%0.01%
2019-11-284.074.124.044.06-0.49%-0.47%-0.61%3,202,70013,065,00067%4.08-0.46%4.11-0.70%4.120.07%4.090.20%-0.05%
2019-11-274.084.134.064.08-0.49%-0.44%0.07%3,894,10015,957,00082%4.10-0.66%4.130.19%4.110.07%4.080.22%-0.13%
2019-11-264.164.194.104.10-2.15%-0.61%0.79%5,450,30022,485,000120%4.13-0.65%4.130.32%4.110.27%4.070.35%-0.23%
2019-11-254.024.214.024.193.46%0.92%3.35%10,014,80041,584,000236%4.152.02%4.110.96%4.101.09%4.050.67%-0.35%
2019-11-224.054.114.024.050.00%-0.49%0.57%4,798,60019,531,000127%4.070.27%4.070.20%4.060.30%4.03-0.12%-0.51%
2019-11-214.064.094.044.05-0.98%-0.22%0.45%3,634,40014,753,000100%4.06-0.69%4.070.47%4.040.45%4.03-0.30%-0.52%
2019-11-204.040.000.004.090.99%0.07%1.14%5,874,00024,005,000163%4.091.26%4.050.85%4.030.85%4.04-0.10%-0.52%
2019-11-194.004.073.994.051.00%0.35%0.05%3,041,10012,274,00092%4.041.36%4.010.65%3.990.33%4.05-0.37%-0.53%
2019-11-183.974.053.944.011.26%0.70%-1.30%3,032,60012,077,00091%3.98-0.92%3.990.18%3.98-0.40%4.06-0.54%-0.52%
2019-11-153.964.093.943.960.25%-1.47%-3.06%4,363,20017,535,000128%4.021.85%3.980.61%3.99-0.60%4.09-0.54%-0.50%
2019-11-143.943.963.923.950.00%0.10%-3.82%3,071,50012,120,00091%3.95-0.20%3.96-1.05%4.02-1.16%4.11-0.58%-0.48%
2019-11-133.984.013.933.95-1.25%-0.10%-4.38%2,516,4009,950,00073%3.95-0.35%4.00-1.38%4.07-0.90%4.13-0.72%-0.47%
2019-11-123.994.063.914.000.25%0.81%-3.87%2,982,90011,837,00082%3.97-1.76%4.05-1.48%4.10-1.01%4.16-0.86%-0.45%
2019-11-114.144.143.983.99-3.86%-1.21%-4.93%4,867,50019,659,000134%4.04-3.10%4.12-1.63%4.14-1.10%4.20-0.97%-0.38%
2019-11-084.194.214.154.15-0.48%-0.43%-2.08%2,869,80011,961,00083%4.17-0.17%4.18-0.26%4.19-0.19%4.24-0.24%-0.33%
2019-11-074.244.244.154.17-0.71%-0.12%-1.84%3,628,00015,147,000104%4.18-0.95%4.19-0.21%4.20-0.10%4.25-0.31%-0.33%
2019-11-064.224.254.194.20-0.47%-0.36%-1.43%2,275,1009,589,00067%4.220.31%4.200.00%4.20-0.33%4.26-0.19%-0.31%
2019-11-054.204.234.164.220.96%0.43%-1.15%3,004,80012,626,00088%4.200.10%4.200.10%4.22-0.71%4.27-0.26%-0.30%
2019-11-044.214.244.164.18-0.71%-0.43%-2.34%3,751,40015,748,000113%4.20-0.29%4.20-0.66%4.25-0.75%4.28-0.40%-0.26%
2019-11-014.144.264.144.211.20%0.00%-2.02%3,227,50013,587,000100%4.210.45%4.23-1.05%4.28-0.30%4.30-0.33%-0.22%
2019-10-314.254.254.164.160.00%-0.74%-3.50%3,502,10014,677,000108%4.19-1.83%4.27-1.18%4.29-0.51%4.31-0.49%-0.21%