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
2020-07-076.716.876.526.52-1.36%-2.10%3.57%15,847,400105,540,000230%6.662.23%6.512.57%6.422.31%6.301.70%0.03%
2020-07-066.346.666.316.614.92%1.46%6.79%14,187,80092,437,000251%6.523.87%6.352.87%6.272.53%6.191.66%-0.14%
2020-07-036.196.336.196.301.78%0.45%3.47%10,170,60063,792,000216%6.272.42%6.172.03%6.121.65%6.090.68%-0.30%
2020-07-026.036.256.006.192.65%1.08%2.35%7,220,40044,221,000171%6.122.00%6.051.29%6.020.47%6.050.13%-0.38%
2020-07-015.986.055.966.031.17%0.43%-0.17%4,126,50024,775,000103%6.000.77%5.970.17%5.99-0.18%6.04-0.26%-0.48%
2020-06-305.916.005.905.960.85%0.03%-1.59%4,151,40024,735,00099%5.960.24%5.96-0.53%6.00-0.40%6.06-0.48%-0.47%
2020-06-295.996.015.905.91-1.66%-0.57%-2.88%3,104,60018,453,00072%5.94-0.47%5.99-0.53%6.02-0.45%6.09-0.70%-0.42%
2020-06-245.996.105.906.010.17%0.64%-1.93%5,780,40034,520,000130%5.97-1.13%6.03-0.84%6.05-0.64%6.13-0.89%-0.32%
2020-06-236.106.135.986.00-1.80%-0.66%-2.96%5,922,00035,770,000136%6.04-1.34%6.08-0.64%6.09-0.36%6.18-1.28%-0.21%
2020-06-226.116.186.106.11-0.33%-0.20%-2.44%2,180,60013,350,00046%6.12-0.02%6.120.05%6.11-0.05%6.26-0.29%-0.03%
2020-06-196.146.176.086.130.00%0.11%-2.40%2,416,40014,795,00042%6.120.30%6.110.08%6.12-0.39%6.280.08%0.03%
2020-06-186.086.146.066.130.66%0.41%-2.33%3,411,90020,829,00058%6.11-0.10%6.11-0.15%6.14-0.89%6.28-0.02%0.04%
2020-06-176.136.186.086.09-0.65%-0.34%-2.98%4,261,80026,045,00071%6.110.10%6.12-0.65%6.19-0.96%6.28-0.13%0.05%
2020-06-166.146.166.066.130.99%0.41%-2.47%4,099,40025,027,00062%6.11-0.34%6.16-1.36%6.25-1.45%6.29-0.88%0.10%
2020-06-156.256.256.076.07-2.88%-0.91%-4.27%5,906,10036,181,00073%6.13-1.84%6.24-1.73%6.35-0.49%6.34-0.14%0.33%
2020-06-126.226.296.206.25-1.57%0.14%-1.57%4,459,60027,833,00055%6.24-2.24%6.35-1.35%6.380.22%6.350.05%0.41%
2020-06-116.366.476.326.35-0.47%-0.53%0.05%4,755,00030,357,00058%6.38-0.51%6.440.61%6.360.46%6.350.25%0.44%
2020-06-106.456.546.336.38-0.93%-0.58%0.77%4,896,50031,423,00059%6.42-0.91%6.400.79%6.330.48%6.330.27%0.46%
2020-06-096.406.556.406.440.78%-0.56%2.00%9,555,00061,875,000116%6.482.39%6.351.63%6.30-0.52%6.310.53%0.47%
2020-06-086.116.486.116.394.75%1.03%1.74%11,104,70070,236,000140%6.333.32%6.250.69%6.340.13%6.280.34%0.45%
2020-06-056.206.206.066.10-1.29%-0.36%-2.56%4,176,90025,571,00052%6.12-0.96%6.20-2.59%6.33-0.10%6.260.11%0.47%
2020-06-046.216.286.136.18-0.48%-0.02%-1.17%5,121,70031,655,00059%6.18-1.15%6.37-0.09%6.340.08%6.250.14%0.56%
2020-06-036.306.306.216.21-2.66%-0.69%-0.54%9,544,90059,686,000107%6.25-3.55%6.38-0.14%6.330.13%6.240.31%0.62%
2020-06-026.706.706.336.381.11%-1.59%2.49%18,102,600117,362,000218%6.483.41%6.382.44%6.322.05%6.231.47%0.66%
2020-06-016.316.326.196.310.16%0.65%2.85%7,346,50046,053,00097%6.270.47%6.230.66%6.200.44%6.140.61%0.60%
2020-05-296.196.306.136.301.45%0.96%3.31%6,598,10041,170,00087%6.240.89%6.190.72%6.170.23%6.100.40%0.60%
2020-05-286.206.256.106.210.32%0.40%2.24%7,019,10043,416,00097%6.190.72%6.150.16%6.150.23%6.070.41%0.62%
2020-05-276.156.226.086.190.49%0.80%2.33%5,551,00034,086,00080%6.140.64%6.14-0.18%6.140.29%6.050.37%0.60%
2020-05-266.116.176.026.161.82%0.95%2.21%5,122,30031,257,00076%6.10-0.85%6.150.03%6.120.46%6.030.32%0.56%
2020-05-256.236.286.036.050.00%-1.69%0.70%8,743,60053,810,000136%6.15-0.15%6.150.51%6.090.78%6.010.60%0.49%