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
2019-07-166.406.476.336.37-0.62%-0.25%-3.24%11,858,10075,725,00069%6.390.24%6.36-0.19%6.38-0.31%6.58-1.26%-1.28%
2019-07-156.356.446.286.411.91%0.61%-3.85%12,693,70080,875,00069%6.370.60%6.380.03%6.40-0.30%6.67-1.62%-1.23%
2019-07-126.406.456.286.29-0.63%-0.68%-7.19%11,257,90071,297,00052%6.33-1.19%6.37-0.67%6.42-1.05%6.78-1.61%-1.36%
2019-07-116.396.536.296.330.64%-1.23%-8.10%16,328,300104,652,00065%6.410.66%6.42-0.26%6.48-1.70%6.89-0.81%-1.40%
2019-07-106.506.576.256.29-2.48%-1.21%-9.42%14,929,20095,055,00057%6.37-1.56%6.43-1.58%6.60-1.90%6.94-0.81%-1.47%
2019-07-096.356.586.346.451.26%-0.28%-7.87%17,673,300114,305,00066%6.470.26%6.54-2.23%6.72-2.03%7.00-1.27%-1.56%
2019-07-086.756.766.266.37-6.46%-1.26%-10.17%22,478,700145,017,00076%6.45-4.70%6.69-3.17%6.86-2.42%7.09-1.92%-1.46%
2019-07-056.856.876.686.81-0.58%0.61%-5.81%13,646,20092,366,00044%6.77-1.08%6.91-1.68%7.03-1.31%7.23-1.42%-1.24%
2019-07-047.027.056.736.85-2.56%0.10%-6.60%26,238,000179,552,00075%6.84-3.54%7.02-1.65%7.13-0.75%7.33-1.27%-1.08%
2019-07-037.197.267.037.03-1.95%-0.90%-5.36%18,513,200131,340,00047%7.09-1.31%7.14-0.88%7.18-0.13%7.43-0.76%-0.97%
2019-07-027.227.287.137.17-1.51%-0.25%-4.21%20,493,500147,308,00048%7.190.69%7.200.15%7.19-0.57%7.49-0.84%-0.87%
2019-07-017.157.317.027.28-1.36%1.98%-3.55%38,923,500277,872,00079%7.14-1.83%7.19-0.24%7.23-1.91%7.55-2.87%-0.76%
2019-06-287.167.467.027.383.80%1.49%-5.03%41,714,000303,336,00075%7.271.88%7.21-0.55%7.37-1.80%7.77-2.02%-0.27%
2019-06-277.157.237.027.11-0.28%-0.39%-10.35%21,601,300154,185,00033%7.14-0.41%7.25-2.79%7.51-1.00%7.93-1.54%0.17%
2019-06-267.277.277.077.13-2.60%-0.52%-11.48%24,112,700172,821,00032%7.17-2.57%7.46-2.22%7.58-0.93%8.06-1.70%0.64%
2019-06-257.747.747.107.32-5.67%-0.49%-10.67%41,265,300303,558,00049%7.36-4.89%7.63-0.94%7.65-1.01%8.19-0.30%1.38%
除权分界线,2019年06月25日,10股派0.200元(以下数据已经复权)
2019-06-247.697.857.587.761.04%0.34%-5.58%38,044,600294,987,00047%7.730.10%7.700.01%7.73-2.93%8.220.32%1.59%
2019-06-217.637.917.587.68-1.79%-0.60%-6.26%52,696,700408,204,00066%7.731.44%7.70-0.30%7.96-1.96%8.190.15%1.61%
2019-06-207.608.047.277.822.76%2.68%-4.41%72,853,800556,288,00095%7.62-1.28%7.72-4.91%8.12-2.18%8.18-0.16%1.64%
2019-06-197.657.877.607.61-0.26%-1.36%-7.13%55,470,100429,080,00078%7.72-0.73%8.12-2.54%8.30-2.13%8.190.28%1.70%
2019-06-187.888.117.447.63-7.74%-1.83%-6.62%75,868,100591,184,000112%7.77-9.64%8.33-2.33%8.48-0.62%8.170.26%1.73%
2019-06-178.288.938.148.27-2.82%-3.85%1.47%92,241,000795,238,000160%8.601.76%8.53-0.91%8.541.68%8.151.99%1.82%
2019-06-148.138.977.908.511.79%0.69%6.49%101,922,200863,530,000184%8.45-0.46%8.610.90%8.401.70%7.992.40%2.05%
2019-06-138.868.968.108.36-6.07%-1.54%7.12%112,669,200958,903,000228%8.49-3.86%8.533.02%8.263.38%7.803.17%2.20%
2019-06-128.908.908.488.9010.01%0.77%17.66%103,559,700916,680,000270%8.8312.97%8.2812.60%7.9910.99%7.565.75%2.01%
2019-06-117.608.097.408.0910.07%3.48%13.10%44,191,300346,361,000136%7.8210.47%7.365.75%7.202.95%7.151.76%1.48%
2019-06-106.837.356.597.3510.03%3.86%4.57%33,236,500235,880,000104%7.084.41%6.961.16%6.99-2.13%7.030.52%1.33%
2019-06-066.706.986.536.68-1.18%-1.45%-4.48%22,899,400155,659,00074%6.78-1.61%6.88-1.74%7.14-0.22%6.990.40%1.32%
2019-06-057.097.136.716.76-1.74%-1.87%-2.94%24,467,300169,041,00083%6.890.07%7.00-3.32%7.160.45%6.970.45%1.34%
2019-06-047.007.176.626.880.00%-0.06%-0.78%31,161,800215,149,000109%6.88-3.10%7.24-0.06%7.130.07%6.930.60%1.45%