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
2020-07-074.744.824.554.61-1.91%-1.09%4.77%23,119,900107,767,000245%4.661.68%4.562.77%4.482.15%4.401.99%0.34%
2020-07-064.434.704.434.707.31%2.53%8.95%24,894,300114,106,000327%4.585.07%4.444.26%4.383.91%4.312.91%0.11%
2020-07-034.234.444.234.383.55%0.39%4.48%15,354,70066,989,000266%4.364.38%4.252.85%4.222.48%4.191.33%-0.24%
2020-07-024.114.264.104.232.42%1.20%2.25%10,258,30042,883,000207%4.181.78%4.141.57%4.110.61%4.140.32%-0.46%
2020-07-014.064.164.054.132.23%0.56%0.15%6,151,30025,264,000135%4.111.53%4.070.35%4.09-0.29%4.12-0.07%-0.59%
2020-06-304.024.064.024.040.75%-0.12%-2.11%2,967,90012,004,00060%4.050.15%4.06-0.81%4.10-0.56%4.13-0.53%-0.64%
2020-06-294.094.094.014.01-1.72%-0.72%-3.35%4,078,90016,475,00074%4.04-1.15%4.09-1.04%4.12-0.60%4.15-0.81%-0.65%
2020-06-244.114.144.064.08-0.97%-0.15%-2.46%4,160,10016,997,00071%4.09-1.35%4.13-0.70%4.15-0.36%4.18-0.67%-0.60%
2020-06-234.174.194.114.12-0.96%-0.53%-2.16%4,686,30019,410,00077%4.14-0.74%4.16-0.26%4.160.17%4.21-0.47%-0.53%
2020-06-224.194.214.154.16-0.24%-0.31%-1.68%4,054,40016,920,00064%4.17-0.05%4.170.12%4.160.27%4.23-0.56%-0.46%
2020-06-194.224.234.154.17-0.24%-0.12%-2.00%4,144,70017,306,00061%4.180.07%4.170.53%4.15-0.46%4.26-0.35%-0.36%
2020-06-184.144.214.114.180.48%0.19%-2.11%4,101,80017,114,00057%4.170.26%4.150.31%4.17-0.90%4.27-0.54%-0.28%
2020-06-174.154.224.124.160.24%-0.02%-3.10%5,356,00022,288,00070%4.161.14%4.13-0.74%4.20-0.87%4.29-0.92%-0.20%
2020-06-164.084.174.064.152.22%0.88%-4.22%5,429,60022,337,00063%4.11-0.39%4.17-1.58%4.24-0.82%4.33-0.94%-0.08%
2020-06-154.234.234.064.06-3.79%-1.69%-7.18%9,209,40038,039,00094%4.13-2.57%4.23-1.90%4.28-1.41%4.37-0.64%0.07%
2020-06-124.234.294.204.22-3.21%-0.45%-4.13%8,116,30034,403,00080%4.24-2.60%4.31-0.85%4.34-0.57%4.40-0.57%0.17%
2020-06-114.404.414.304.36-0.91%0.18%-1.51%7,416,30032,273,00069%4.35-0.23%4.35-0.34%4.36-0.34%4.43-0.34%0.29%
2020-06-104.334.444.314.401.62%0.87%-0.95%7,044,70030,730,00055%4.360.53%4.370.05%4.38-0.82%4.440.05%0.46%
2020-06-094.364.404.304.33-0.46%-0.21%-2.48%7,178,20031,146,00051%4.34-1.25%4.36-0.64%4.41-0.77%4.440.25%0.53%
2020-06-084.364.444.354.350.00%-1.00%-1.78%8,147,20035,797,00053%4.390.87%4.39-0.97%4.450.02%4.430.39%0.61%
2020-06-054.384.404.324.35-0.68%-0.14%-1.41%7,274,60031,691,00045%4.36-1.43%4.44-0.89%4.45-0.40%4.410.46%0.63%
2020-06-044.444.484.384.38-2.01%-0.88%-0.27%8,588,30037,953,00052%4.42-1.60%4.480.22%4.46-0.18%4.390.23%0.59%
2020-06-034.584.614.464.47-1.76%-0.47%2.01%12,827,10057,602,00081%4.490.00%4.470.05%4.470.40%4.380.34%0.58%
2020-06-024.454.554.404.552.02%1.31%4.19%16,159,00072,576,000108%4.491.81%4.460.02%4.450.75%4.370.51%0.58%
2020-06-014.394.484.324.46-0.22%1.11%2.65%14,487,80063,912,000103%4.41-1.58%4.460.20%4.420.64%4.350.42%0.58%
2020-05-294.464.544.444.47-1.11%-0.27%3.30%16,010,90071,764,000120%4.480.13%4.451.04%4.391.15%4.330.63%0.62%
2020-05-284.374.584.314.522.73%0.98%5.12%27,558,300123,359,000230%4.482.01%4.411.92%4.341.47%4.301.30%0.62%
2020-05-274.374.484.334.40-0.23%0.27%3.65%17,366,60076,198,000178%4.391.22%4.321.60%4.280.92%4.250.76%0.51%
2020-05-264.254.464.194.413.04%1.73%4.68%21,419,80092,848,000258%4.342.12%4.261.45%4.241.29%4.211.08%0.44%
2020-05-254.184.304.104.280.00%0.82%2.69%16,452,90069,836,000251%4.252.29%4.201.01%4.190.70%4.170.60%0.32%