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:
章源钨业( 002378.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
2021-02-266.356.836.356.45-8.64%-0.92%-8.81%90,507,600589,215,000122%6.51-15.63%7.25-1.84%7.26-0.44%7.07-0.77%3.66%
2021-02-258.378.376.867.06-7.23%-8.50%-0.95%137,610,6001,061,801,000248%7.726.28%7.381.53%7.292.17%7.133.42%3.65%
2021-02-246.867.616.707.619.97%4.82%10.42%107,531,200780,705,000238%7.262.18%7.272.34%7.131.86%6.892.68%3.18%
2021-02-237.207.426.826.92-8.71%-2.60%3.10%120,340,300855,071,000332%7.11-6.18%7.100.35%7.002.10%6.713.61%2.91%
2021-02-227.507.617.357.589.54%0.09%17.01%69,032,700522,786,000296%7.5711.03%7.086.69%6.866.14%6.486.97%2.54%
2021-02-196.686.926.556.9210.02%1.45%14.27%115,091,000785,015,000612%6.828.44%6.6418.25%6.4620.43%6.0618.44%1.83%
2021-02-186.296.296.296.299.97%0.00%23.02%5,509,70034,657,00061%6.2910.99%5.614.76%5.374.13%5.111.33%-0.03%
2021-02-105.605.725.555.7210.00%0.94%13.36%20,093,700113,868,000196%5.6710.30%5.369.20%5.154.80%5.052.39%-0.15%
2021-02-094.795.204.795.209.94%1.21%5.52%10,324,70053,053,00098%5.149.48%4.912.51%4.921.05%4.93-0.44%-0.38%
2021-02-084.704.784.584.731.07%0.79%-4.44%6,018,90028,244,00049%4.69-1.37%4.79-2.17%4.87-0.45%4.95-1.00%-0.28%
2021-02-054.804.864.684.68-2.70%-1.64%-6.40%7,762,90036,935,00058%4.76-1.72%4.89-0.49%4.89-0.31%5.00-0.89%-0.13%
2021-02-044.934.994.744.81-4.18%-0.64%-4.66%13,839,00066,999,00096%4.84-3.22%4.92-0.47%4.90-0.67%5.05-1.29%-0.21%
2021-02-034.895.104.845.022.24%0.36%-1.78%15,592,40077,990,00099%5.002.56%4.941.19%4.94-0.06%5.11-0.06%-0.29%
2021-02-024.924.974.804.910.61%0.68%-3.99%8,889,60043,358,00056%4.88-0.16%4.88-0.81%4.94-1.61%5.11-0.10%-0.38%
2021-02-014.924.964.834.881.46%-0.10%-4.67%8,511,90041,584,00053%4.890.12%4.92-0.91%5.02-1.28%5.12-0.08%-0.48%
2021-01-294.975.044.784.81-2.43%-1.41%-6.11%13,179,70064,304,00079%4.88-2.40%4.97-2.51%5.09-1.36%5.12-0.12%-0.61%
2021-01-284.935.104.904.93-1.60%-1.38%-3.88%10,598,10052,975,00066%5.00-0.42%5.09-1.30%5.16-1.15%5.130.08%-0.69%
2021-01-275.195.194.935.01-4.02%-0.20%-2.24%14,414,30072,356,00092%5.02-3.80%5.16-1.23%5.22-0.02%5.130.08%-0.79%
2021-01-265.135.345.085.220.38%0.04%1.93%16,287,50084,992,000108%5.22-0.08%5.22-0.61%5.220.52%5.120.63%-0.88%
2021-01-255.185.335.085.200.78%-0.42%2.18%17,575,20091,773,000118%5.22-0.15%5.260.81%5.190.66%5.090.43%-1.06%
2021-01-225.305.375.135.16-3.37%-1.34%1.84%18,618,10097,370,000119%5.23-1.21%5.210.97%5.161.04%5.07-1.65%-1.24%
2021-01-215.045.425.015.345.12%0.87%3.65%29,588,000156,627,000157%5.295.71%5.163.05%5.102.59%5.15-2.09%-1.18%
2021-01-204.965.104.885.082.42%1.44%-3.46%12,973,50064,975,00060%5.010.36%5.010.68%4.970.20%5.26-0.96%-0.95%
2021-01-195.035.084.944.96-2.17%-0.60%-6.64%10,565,70052,726,00047%4.99-0.76%4.980.49%4.960.32%5.31-1.10%-0.86%
2021-01-184.945.084.945.073.89%0.84%-5.62%14,648,90073,661,00063%5.032.82%4.950.59%4.95-0.34%5.37-1.36%-0.75%
2021-01-154.964.974.824.88-0.41%-0.20%-10.39%10,208,90049,918,00041%4.89-0.16%4.92-0.16%4.96-4.26%5.45-1.00%-0.57%
2021-01-144.904.954.844.900.00%0.04%-10.93%8,265,30040,482,00032%4.90-1.35%4.93-1.12%5.19-3.54%5.50-0.92%-0.40%
2021-01-134.925.054.864.90-0.41%-1.31%-11.74%13,676,60067,911,00049%4.970.89%4.99-4.86%5.38-1.34%5.55-0.73%-0.24%
2021-01-125.025.034.844.92-1.60%-0.02%-12.03%16,534,10081,364,00058%4.92-2.40%5.24-4.45%5.45-1.82%5.59-1.22%-0.12%
2021-01-115.135.194.925.000.00%-0.83%-11.69%26,086,400131,521,00092%5.04-7.50%5.49-2.52%5.55-2.50%5.66-1.38%0.08%