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:
宏创控股( 002379.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
2020-01-223.693.893.583.833.23%1.92%0.98%21,058,60079,136,000151%3.760.99%3.76-0.19%3.81-0.18%3.79-0.18%0.23%
2020-01-213.783.783.703.71-1.85%-0.30%-2.37%7,970,40029,661,00059%3.72-1.54%3.76-2.06%3.82-0.29%3.80-0.21%0.32%
2020-01-203.793.823.753.78-0.53%0.03%-0.74%9,360,40035,371,00068%3.780.16%3.840.16%3.830.13%3.81-0.08%0.43%
2020-01-173.803.833.723.800.00%0.72%-0.29%15,069,90056,860,000101%3.77-3.16%3.84-0.39%3.820.00%3.810.18%0.52%
2020-01-163.834.023.773.800.53%-2.46%-0.11%29,219,800113,828,000202%3.903.81%3.851.85%3.821.33%3.801.04%0.53%
2020-01-153.793.833.703.78-0.26%0.72%0.40%10,121,50037,984,00072%3.75-1.83%3.780.11%3.77-0.26%3.770.24%0.47%
2020-01-143.833.863.773.79-1.04%-0.86%0.91%12,988,90049,652,00095%3.821.76%3.780.53%3.78-0.11%3.760.43%0.43%
2020-01-133.733.833.683.832.41%1.94%2.41%12,724,80047,805,00095%3.760.59%3.76-0.50%3.79-0.34%3.740.35%0.39%
2020-01-103.783.783.703.74-0.53%0.13%0.35%8,486,80031,701,00064%3.74-0.98%3.78-0.79%3.800.26%3.730.19%0.36%
2020-01-093.793.833.733.760.27%-0.32%1.08%10,608,30040,013,00083%3.77-0.76%3.81-0.26%3.790.69%3.720.35%0.34%
2020-01-083.873.873.753.75-2.85%-1.34%1.16%13,973,60053,107,000114%3.80-0.99%3.820.71%3.760.67%3.710.68%0.30%
2020-01-073.853.883.793.861.31%0.55%4.83%12,622,80048,456,000110%3.840.74%3.791.39%3.740.86%3.680.88%0.19%
2020-01-063.713.883.703.812.14%-0.03%4.38%20,834,80079,410,000184%3.812.47%3.741.63%3.711.40%3.650.86%0.05%
2020-01-033.713.763.663.730.81%0.30%3.07%16,181,50060,183,000157%3.721.23%3.680.93%3.650.74%3.620.33%-0.04%
2020-01-023.613.753.603.703.06%0.71%2.58%21,287,60078,207,000212%3.672.03%3.641.08%3.630.95%3.610.36%-0.07%
2019-12-313.633.643.573.59-0.83%-0.31%-0.11%8,941,00032,196,00098%3.60-0.22%3.600.22%3.590.59%3.59-0.11%-0.11%
2019-12-303.603.633.583.620.56%0.30%0.61%8,849,80031,935,00093%3.610.28%3.600.34%3.570.59%3.600.03%-0.08%
2019-12-273.583.663.563.601.12%0.03%0.08%10,493,90037,766,000112%3.600.93%3.581.16%3.55-0.25%3.600.03%-0.09%
2019-12-263.573.593.543.560.28%-0.17%-1.00%5,240,30018,685,00059%3.57-0.20%3.540.40%3.56-0.64%3.60-0.03%-0.10%
2019-12-253.553.623.533.55-0.28%-0.64%-1.31%6,752,40024,126,00077%3.572.06%3.53-0.79%3.58-0.31%3.60-0.06%-0.11%
2019-12-243.493.563.453.562.89%1.69%-1.08%8,280,50028,994,00096%3.50-0.57%3.56-1.41%3.59-0.61%3.60-0.39%-0.12%
2019-12-233.603.603.453.46-4.42%-1.73%-4.23%11,144,50039,242,000133%3.52-3.56%3.61-1.07%3.62-0.55%3.61-0.50%-0.09%
2019-12-203.673.693.613.62-1.36%-0.85%-0.30%8,756,40031,973,000116%3.65-0.08%3.650.25%3.640.25%3.63-0.03%-0.06%
2019-12-193.613.713.603.671.66%0.44%1.05%12,122,30044,290,000172%3.650.63%3.640.36%3.630.36%3.63-0.03%-0.06%
2019-12-183.633.663.613.61-0.82%-0.58%-0.63%10,182,70036,972,000158%3.630.11%3.620.33%3.610.19%3.63-0.03%-0.04%
2019-12-173.633.673.603.640.55%0.36%0.17%13,212,60047,925,000224%3.630.55%3.610.56%3.610.06%3.630.17%-0.03%
2019-12-163.593.633.563.621.12%0.36%-0.22%6,829,70024,634,000132%3.610.95%3.590.17%3.61-0.44%3.630.00%-0.05%
2019-12-133.593.603.553.580.56%0.20%-1.32%4,225,00015,098,00085%3.57-0.39%3.59-0.78%3.62-0.60%3.63-0.08%-0.02%
2019-12-123.593.633.553.56-1.11%-0.75%-1.96%4,582,10016,438,00090%3.59-0.31%3.61-0.82%3.64-0.52%3.63-0.17%0.02%
2019-12-113.623.653.583.600.00%0.06%-1.02%4,384,70015,775,00086%3.60-1.34%3.64-0.76%3.66-0.19%3.64-0.17%0.07%