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:
中钨高新( 000657.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
2021-02-267.267.607.207.37-2.25%-0.57%-2.22%25,494,900188,959,00059%7.41-4.09%7.68-0.97%7.790.47%7.540.44%0.96%
2021-02-258.118.197.457.54-4.19%-2.43%0.48%43,497,600336,161,000108%7.73-0.64%7.75-1.32%7.750.87%7.500.81%0.88%
2021-02-247.627.977.597.872.61%1.18%5.72%46,077,200358,387,000125%7.780.34%7.861.41%7.681.41%7.441.03%0.80%
2021-02-237.647.897.567.67-2.29%-1.06%4.10%43,962,400340,781,000130%7.75-2.64%7.751.37%7.581.35%7.371.24%0.79%
2021-02-227.648.367.627.853.29%-1.41%7.86%78,826,000627,641,000263%7.967.39%7.644.41%7.483.56%7.283.43%0.69%
2021-02-197.287.607.187.603.68%2.51%8.00%50,964,500377,853,000205%7.410.56%7.321.71%7.222.11%7.041.60%0.37%
2021-02-187.467.607.167.332.09%-0.58%5.83%50,211,400370,193,000231%7.372.90%7.202.70%7.072.88%6.931.66%0.22%
2021-02-107.017.326.967.182.28%0.21%5.39%48,002,000343,942,000256%7.173.23%7.014.91%6.872.84%6.811.23%0.07%
2021-02-096.417.026.417.0210.03%1.14%4.31%28,581,100198,394,000177%6.949.83%6.683.95%6.681.77%6.73-0.59%-0.05%
2021-02-086.286.416.196.381.92%0.95%-5.76%8,160,00051,571,00046%6.32-0.60%6.43-2.37%6.57-0.38%6.77-1.24%0.07%
2021-02-056.526.556.246.26-3.84%-1.54%-8.68%14,134,50089,869,00067%6.36-3.02%6.58-1.28%6.59-1.11%6.86-0.41%0.24%
2021-02-046.736.756.436.51-3.70%-0.70%-5.42%14,017,80091,905,00065%6.56-3.42%6.67-0.05%6.66-1.05%6.880.09%0.22%
2021-02-036.656.936.616.760.30%-0.41%-1.70%17,218,300116,873,00071%6.792.29%6.670.27%6.74-0.63%6.880.85%0.06%
2021-02-026.606.776.516.741.97%1.57%-1.16%17,278,600114,663,00067%6.641.25%6.65-1.47%6.78-2.11%6.820.27%-0.22%
2021-02-016.546.656.426.610.15%0.85%-2.81%12,508,00081,981,00048%6.55-2.53%6.75-1.80%6.92-1.38%6.800.27%-0.41%
2021-01-296.957.106.516.60-3.08%-1.84%-2.70%20,555,300138,223,00076%6.72-2.97%6.88-2.73%7.02-0.10%6.780.03%-0.64%
2021-01-286.977.106.776.81-3.40%-1.73%0.43%16,698,700115,720,00066%6.93-1.09%7.07-0.62%7.031.05%6.780.22%-0.70%
2021-01-277.107.186.817.05-1.12%0.63%4.20%16,714,500117,095,00068%7.01-2.57%7.110.87%6.961.70%6.770.03%-0.78%
2021-01-267.207.327.077.13-0.83%-0.85%5.41%27,395,100196,993,000116%7.191.24%7.052.37%6.841.67%6.760.55%-0.78%
2021-01-256.827.236.827.196.05%1.22%6.88%38,698,900274,881,000173%7.104.49%6.893.75%6.732.11%6.730.54%-0.87%
2021-01-226.906.936.686.78-3.00%-0.26%1.33%23,064,600156,789,000109%6.800.62%6.641.25%6.590.55%6.69-0.68%-0.95%
2021-01-216.387.006.356.999.22%3.46%3.76%47,631,500321,811,000225%6.767.10%6.562.20%6.551.19%6.74-1.52%-0.88%
2021-01-206.396.426.236.400.16%1.46%-6.45%28,071,700177,074,000136%6.31-1.85%6.42-1.32%6.48-2.18%6.84-1.88%-0.66%
2021-01-196.536.546.366.39-3.03%-0.58%-8.35%19,377,400124,547,000102%6.43-1.40%6.50-1.22%6.62-1.59%6.97-1.62%-0.43%
2021-01-186.606.716.396.59-0.60%1.10%-7.01%27,492,500179,194,000147%6.52-1.32%6.58-3.04%6.73-2.68%7.09-2.06%-0.21%
2021-01-156.646.696.506.630.45%0.38%-8.37%10,025,40066,215,00055%6.61-1.20%6.79-1.54%6.91-1.93%7.24-0.54%0.08%
2021-01-146.816.866.606.60-3.93%-1.27%-9.28%14,748,70098,591,00081%6.69-4.95%6.89-2.31%7.05-2.73%7.28-0.59%0.17%
2021-01-136.997.226.846.87-2.69%-2.32%-6.12%13,726,00096,532,00077%7.030.67%7.06-1.41%7.25-0.86%7.32-0.03%0.27%
2021-01-126.987.126.837.060.28%1.06%-3.55%12,925,20090,300,00072%6.99-1.99%7.16-2.53%7.31-1.18%7.32-0.34%0.28%
2021-01-117.267.337.027.040.00%-1.23%-4.15%17,333,300123,556,00096%7.13-2.26%7.34-1.16%7.40-0.98%7.35-0.26%0.38%