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
2020-01-225.015.074.905.020.00%0.86%-5.09%6,181,70030,767,00072%4.98-1.23%5.04-1.31%5.11-1.52%5.29-1.09%-0.27%
2020-01-215.115.115.005.02-1.95%-0.38%-6.12%7,303,20036,800,00076%5.04-1.27%5.11-1.56%5.19-2.19%5.35-1.07%-0.11%
2020-01-205.175.195.065.12-0.97%0.31%-5.27%7,038,10035,920,00068%5.10-2.13%5.19-1.67%5.31-0.92%5.41-0.86%0.06%
2020-01-175.235.275.165.17-1.34%-0.86%-5.17%5,230,40027,278,00046%5.22-1.23%5.28-1.88%5.36-0.32%5.45-0.31%0.21%
2020-01-165.295.355.235.24-0.76%-0.76%-4.19%5,384,20028,427,00044%5.28-0.58%5.38-0.35%5.37-0.48%5.47-0.04%0.29%
2020-01-155.435.455.265.28-2.94%-0.58%-3.49%9,673,20051,370,00070%5.31-3.03%5.40-0.24%5.40-0.79%5.470.02%0.35%
2020-01-145.405.545.385.440.74%-0.68%-0.55%12,174,40066,676,00091%5.481.77%5.410.26%5.44-0.53%5.470.31%0.39%
2020-01-135.345.405.325.400.93%0.33%-0.97%6,790,50036,544,00048%5.380.49%5.40-0.86%5.47-0.62%5.450.04%0.40%
2020-01-105.485.485.305.35-1.83%-0.11%-1.85%10,736,80057,508,00066%5.36-1.73%5.44-1.34%5.51-0.38%5.450.07%0.53%
2020-01-095.465.525.425.450.55%0.00%0.06%10,120,40055,160,00064%5.45-0.91%5.52-0.61%5.530.25%5.450.26%0.56%
2020-01-085.595.645.415.42-3.04%-1.45%-0.24%15,688,60086,281,000100%5.50-1.58%5.550.00%5.510.46%5.430.50%0.57%
2020-01-075.565.675.545.59-0.36%0.04%3.40%14,032,80078,414,00092%5.590.34%5.551.00%5.490.90%5.410.63%0.56%
2020-01-065.485.645.445.612.37%0.74%4.43%18,085,700100,715,000123%5.571.29%5.501.31%5.440.56%5.370.60%0.52%
2020-01-035.485.575.425.48-0.90%-0.33%2.62%15,006,00082,509,000109%5.501.16%5.431.04%5.410.58%5.340.49%0.50%
2020-01-025.305.685.295.534.73%1.75%4.06%21,275,600115,638,000160%5.442.68%5.37-0.09%5.380.69%5.310.61%0.50%
2019-12-315.345.355.265.28-1.49%-0.25%-0.04%9,580,20050,708,00075%5.29-0.66%5.380.07%5.340.32%5.280.34%0.50%
2019-12-305.365.425.255.360.00%0.60%1.82%15,848,40084,445,000121%5.33-1.82%5.370.30%5.320.49%5.260.46%0.54%
2019-12-275.295.575.255.361.32%-1.23%2.29%28,966,500157,194,000241%5.433.10%5.362.31%5.301.61%5.241.33%0.53%
2019-12-265.255.335.195.291.34%0.49%2.30%8,757,50046,100,00088%5.260.67%5.230.73%5.210.12%5.170.37%0.40%
2019-12-255.275.315.175.22-1.51%-0.17%1.32%10,204,30053,363,000106%5.230.19%5.200.04%5.210.15%5.150.35%0.37%
2019-12-245.065.335.065.305.16%1.55%3.23%14,731,00076,874,000163%5.221.89%5.19-0.02%5.200.43%5.130.43%0.33%
2019-12-235.185.225.035.04-2.70%-1.60%-1.41%8,924,10045,707,000108%5.12-2.10%5.20-0.38%5.180.33%5.110.20%0.29%
2019-12-205.255.295.185.18-1.52%-0.99%1.53%7,619,90039,870,00099%5.230.02%5.220.68%5.160.62%5.100.37%0.26%
2019-12-195.195.295.175.261.15%0.55%3.48%9,964,40052,123,000130%5.230.77%5.181.05%5.130.81%5.080.53%0.23%
2019-12-185.195.235.145.200.19%0.17%2.85%11,861,20061,568,000163%5.191.03%5.131.14%5.090.89%5.060.58%0.18%
2019-12-175.035.205.015.193.18%1.01%3.24%15,486,20079,572,000218%5.142.66%5.071.79%5.041.12%5.030.80%0.12%
2019-12-164.995.044.955.030.80%0.50%0.86%7,882,90039,455,000125%5.011.09%4.980.26%4.990.08%4.990.28%0.05%
2019-12-134.964.994.924.991.22%0.79%0.34%5,165,40025,574,00085%4.95-0.36%4.97-0.48%4.98-0.34%4.970.10%0.04%
2019-12-124.965.004.934.93-0.60%-0.78%-0.76%5,310,50026,386,00089%4.97-0.22%4.99-0.18%5.00-0.12%4.970.04%0.03%
2019-12-115.035.034.954.960.00%-0.40%-0.12%4,886,70024,337,00082%4.98-0.80%5.00-0.32%5.01-0.04%4.97-0.02%0.05%