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
2020-01-236.846.906.706.81-0.87%0.41%-0.76%7,285,90049,411,000148%6.78-0.85%6.83-0.58%6.84-0.28%6.86-0.41%-0.06%
2020-01-226.846.926.756.87-0.15%0.44%-0.29%4,552,20031,135,00096%6.84-0.90%6.870.00%6.860.03%6.89-0.23%0.02%
2020-01-216.906.986.846.88-0.29%-0.32%-0.38%4,244,20029,292,00085%6.900.47%6.870.28%6.86-0.28%6.91-0.25%0.08%
2020-01-206.836.936.766.900.29%0.44%-0.33%4,856,60033,363,00091%6.870.45%6.850.21%6.88-0.03%6.92-0.20%0.16%
2020-01-176.886.906.806.88-0.29%0.60%-0.82%4,523,50030,938,00076%6.84-0.06%6.84-0.74%6.88-0.16%6.94-0.03%0.24%
2020-01-166.846.926.766.900.29%0.83%-0.56%4,565,20031,241,00076%6.840.21%6.89-0.19%6.89-0.48%6.94-0.01%0.27%
2020-01-156.956.956.756.88-0.86%0.75%-0.86%4,412,60030,132,00068%6.83-2.15%6.90-0.29%6.92-0.39%6.940.01%0.31%
2020-01-146.937.046.876.940.58%-0.56%0.01%5,100,90035,599,00080%6.981.45%6.92-0.10%6.95-0.22%6.940.23%0.34%
2020-01-136.886.926.806.900.29%0.31%-0.33%3,713,60025,547,00057%6.88-0.22%6.93-0.36%6.96-0.16%6.920.12%0.35%
2020-01-106.976.996.806.88-1.15%-0.20%-0.51%5,328,40036,732,00074%6.89-1.40%6.95-0.62%6.970.01%6.920.16%0.41%
2020-01-096.937.076.936.960.14%-0.46%0.81%5,662,80039,597,00082%6.990.36%7.000.13%6.970.30%6.900.36%0.42%
2020-01-086.997.056.896.95-0.71%-0.24%1.03%6,999,10048,763,000100%6.97-0.85%6.990.24%6.950.27%6.880.39%0.42%
2020-01-077.027.136.957.00-0.28%-0.38%2.16%7,315,80051,411,000104%7.030.77%6.970.64%6.930.61%6.850.59%0.45%
2020-01-066.877.046.867.021.89%0.67%3.05%10,620,40074,060,000156%6.971.34%6.930.76%6.890.54%6.810.58%0.40%
2020-01-036.876.956.846.890.00%0.13%1.73%5,182,90035,664,00083%6.88-0.22%6.870.38%6.850.34%6.770.22%0.38%
2020-01-026.947.006.836.890.58%-0.09%1.95%9,066,90062,529,000152%6.901.13%6.850.28%6.830.63%6.760.45%0.40%
2019-12-316.866.866.776.850.29%0.45%1.81%4,487,70030,603,00083%6.820.37%6.830.35%6.790.31%6.730.27%0.42%
2019-12-306.786.876.726.831.04%0.53%1.79%5,848,90039,737,000109%6.79-0.85%6.810.38%6.770.55%6.710.33%0.46%
2019-12-276.706.986.706.760.60%-1.34%1.08%10,553,10072,308,000209%6.852.21%6.781.03%6.730.87%6.690.77%0.46%
2019-12-266.686.776.656.720.45%0.24%1.25%4,187,10028,069,00098%6.70-0.03%6.710.60%6.670.14%6.640.26%0.40%
2019-12-256.816.816.666.69-1.76%-0.24%1.06%6,081,90040,786,000152%6.71-0.15%6.670.26%6.660.24%6.620.33%0.38%
2019-12-246.566.826.536.813.81%1.40%3.21%8,540,40057,361,000239%6.722.69%6.650.79%6.650.61%6.600.67%0.37%
2019-12-236.626.646.466.56-0.91%0.31%0.09%4,754,70031,095,000154%6.54-1.67%6.60-0.57%6.610.03%6.550.11%0.33%
2019-12-206.646.696.596.62-0.30%-0.47%1.12%4,740,60031,528,000170%6.650.35%6.640.32%6.610.55%6.550.43%0.33%
2019-12-196.626.656.616.640.00%0.18%1.86%2,277,30015,093,00088%6.63-0.03%6.620.59%6.570.44%6.520.40%0.32%
2019-12-186.646.666.606.640.30%0.15%2.26%3,124,60020,717,000118%6.630.39%6.580.70%6.540.49%6.490.60%0.29%
2019-12-176.536.646.516.621.38%0.24%2.57%4,166,50027,516,000154%6.601.66%6.531.15%6.510.62%6.450.73%0.23%
2019-12-166.466.546.446.531.24%0.52%1.92%3,199,20020,781,000125%6.501.00%6.460.23%6.470.20%6.410.28%0.15%
2019-12-136.416.466.406.450.78%0.28%0.95%1,701,60010,944,00071%6.430.16%6.44-0.31%6.46-0.03%6.390.17%0.13%
2019-12-126.506.506.406.400.00%-0.34%0.34%1,871,00012,016,00079%6.42-0.80%6.46-0.06%6.460.25%6.380.11%0.12%