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
2019-09-127.747.887.427.57-0.39%-0.30%5.31%12,871,50097,738,000140%7.590.33%7.521.80%7.381.56%7.191.24%0.49%
2019-09-117.407.677.407.603.68%0.42%7.04%17,228,300130,379,000207%7.572.24%7.392.57%7.262.40%7.101.82%0.38%
2019-09-107.197.687.197.331.95%-0.97%5.12%15,793,500116,906,000221%7.404.49%7.202.86%7.092.25%6.971.69%0.22%
2019-09-097.037.196.957.192.86%1.50%4.86%11,336,40080,308,000179%7.082.03%7.001.27%6.941.15%6.860.63%0.09%
2019-09-066.906.996.856.991.30%0.68%2.58%7,281,20050,557,000126%6.940.00%6.910.67%6.860.73%6.810.04%0.07%
2019-09-056.917.056.856.90-0.29%-0.62%1.31%9,564,70066,408,000166%6.941.28%6.871.22%6.811.13%6.810.25%0.11%
2019-09-046.726.976.696.923.28%0.95%1.85%9,283,40063,638,000169%6.861.77%6.781.54%6.730.72%6.790.04%0.12%
2019-09-036.766.806.676.70-0.74%-0.53%-1.34%4,901,40033,014,00092%6.740.70%6.680.51%6.69-0.33%6.79-0.60%0.13%
2019-09-026.676.756.636.751.81%0.91%-1.20%4,584,30030,665,00077%6.691.36%6.65-0.26%6.71-0.53%6.83-0.26%0.29%
2019-08-306.636.666.526.630.15%0.47%-3.21%3,870,20025,540,00056%6.60-0.63%6.66-1.17%6.74-1.04%6.850.03%0.39%
2019-08-296.756.756.606.62-1.63%-0.32%-3.33%4,616,20030,658,00058%6.64-1.54%6.74-1.07%6.81-0.56%6.850.16%0.46%
2019-08-286.866.866.706.73-1.75%-0.22%-1.57%4,288,20028,925,00054%6.75-1.19%6.82-0.90%6.85-0.25%6.840.22%0.46%
2019-08-276.836.886.776.850.44%0.35%0.41%5,378,80036,716,00068%6.83-0.58%6.88-0.12%6.87-0.62%6.820.35%0.47%
2019-08-266.836.986.806.82-1.30%-0.67%0.32%4,719,60032,405,00058%6.87-0.80%6.890.06%6.910.06%6.800.47%0.45%
2019-08-236.917.036.836.91-0.72%-0.16%2.13%7,371,80051,018,00091%6.920.92%6.88-0.55%6.910.63%6.770.42%0.40%
2019-08-226.896.986.756.962.05%1.49%3.29%6,332,30043,427,00077%6.860.02%6.920.06%6.870.53%6.740.31%0.38%
2019-08-216.936.976.756.82-2.01%-0.54%1.53%6,382,60043,766,00073%6.86-1.93%6.920.68%6.830.53%6.720.21%0.40%
2019-08-206.857.086.856.960.58%-0.46%3.83%10,697,20074,798,000110%6.991.67%6.871.46%6.791.25%6.700.95%0.50%
2019-08-196.756.946.706.922.06%0.63%4.22%12,041,10082,810,000122%6.881.52%6.771.47%6.711.48%6.640.74%0.43%
2019-08-166.536.906.536.784.15%0.09%2.87%15,327,800103,824,000162%6.774.33%6.671.96%6.611.15%6.590.76%0.36%
2019-08-156.456.566.416.51-1.66%0.26%-0.47%4,946,70032,120,00053%6.49-0.83%6.540.48%6.54-0.59%6.540.12%0.22%
2019-08-146.516.626.486.62-0.15%1.12%1.33%5,651,50037,003,00063%6.55-0.37%6.51-0.46%6.58-0.67%6.530.31%0.13%
2019-08-136.396.656.376.632.79%0.90%1.80%7,634,40050,164,00085%6.572.64%6.54-0.61%6.620.53%6.510.17%0.02%
2019-08-126.576.606.316.45-1.38%0.75%-0.80%5,890,20037,709,00067%6.40-3.28%6.58-1.20%6.580.11%6.50-0.02%-0.03%
2019-08-096.676.756.496.54-1.65%-1.19%0.57%7,932,00052,500,00097%6.62-0.42%6.660.89%6.580.50%6.500.25%-0.07%
2019-08-086.776.776.576.65-2.64%0.05%2.51%11,768,10078,220,000155%6.65-0.63%6.600.86%6.540.65%6.490.47%-0.10%
2019-08-076.456.916.406.836.22%2.11%5.78%18,781,400125,630,000283%6.694.13%6.552.15%6.502.14%6.461.29%-0.15%
2019-08-066.306.686.156.431.10%0.09%0.86%11,944,40076,733,000224%6.420.61%6.410.55%6.370.33%6.380.25%-0.28%
2019-08-056.456.496.326.36-2.00%-0.39%0.02%7,337,00046,848,000164%6.39-0.39%6.370.85%6.350.21%6.360.03%-0.32%
2019-08-026.256.566.256.490.00%1.25%2.09%10,087,70064,659,000227%6.413.09%6.320.86%6.330.59%6.36-0.66%-0.35%