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
2021-03-042.993.122.993.01-1.63%-1.34%-2.93%13,842,70042,240,00051%3.05-0.13%3.04-0.62%3.07-2.07%3.100.36%1.47%
2021-03-032.993.102.993.062.34%0.16%-0.97%16,083,80049,142,00060%3.061.36%3.06-0.75%3.140.38%3.090.33%1.52%
2021-03-023.083.122.972.99-4.17%-0.80%-2.92%20,212,20060,923,00078%3.01-2.65%3.08-2.78%3.13-0.29%3.080.29%1.51%
2021-03-013.113.153.043.120.32%0.78%1.60%22,685,30070,245,00094%3.10-0.16%3.170.60%3.14-0.29%3.070.79%1.53%
2021-02-263.003.222.953.11-5.18%0.29%2.07%44,825,200139,004,000194%3.10-4.53%3.15-0.22%3.140.64%3.050.79%1.52%
2021-02-253.043.283.033.2810.07%0.99%8.50%58,272,900189,290,000320%3.258.38%3.162.34%3.123.75%3.023.63%1.38%
2021-02-243.043.102.912.98-4.18%-0.57%2.16%24,169,00072,432,000174%3.00-3.70%3.080.85%3.010.84%2.921.14%0.90%
2021-02-233.263.263.033.11-2.81%-0.06%7.84%35,196,500109,544,000302%3.11-2.75%3.064.44%2.994.22%2.883.48%0.73%
2021-02-223.203.203.203.209.97%0.00%14.82%9,669,30030,942,000118%3.2011.42%2.934.13%2.873.02%2.792.20%0.33%
2021-02-192.802.942.782.913.93%1.32%6.71%17,610,20050,584,000207%2.872.87%2.812.11%2.781.76%2.731.72%0.03%
2021-02-182.772.842.752.804.09%0.29%4.44%12,087,20033,752,000157%2.793.25%2.750.99%2.731.07%2.680.79%-0.22%
2021-02-102.742.752.682.69-2.18%-0.52%1.13%7,698,00020,819,000108%2.70-1.49%2.730.33%2.700.56%2.660.26%-0.28%
2021-02-092.722.802.692.750.00%0.18%3.66%10,683,30029,328,000160%2.750.70%2.721.19%2.691.01%2.650.53%-0.30%
2021-02-082.602.862.582.754.56%0.88%4.21%14,505,60039,536,000236%2.733.10%2.692.25%2.662.23%2.640.65%-0.34%
2021-02-052.582.702.582.631.15%-0.53%0.31%5,606,20014,824,000102%2.641.11%2.630.69%2.600.54%2.62-0.57%-0.38%
2021-02-042.612.662.582.60-1.89%-0.57%-1.40%4,811,90012,582,00086%2.62-0.31%2.610.85%2.59-0.15%2.64-1.20%-0.29%
2021-02-032.582.682.552.652.71%1.03%-0.71%7,812,80020,492,000126%2.622.14%2.590.74%2.590.04%2.67-0.56%-0.15%
2021-02-022.562.592.532.581.18%0.47%-3.87%3,218,2008,263,00053%2.570.86%2.57-0.70%2.59-0.58%2.68-0.56%-0.12%
2021-02-012.562.572.532.55-1.92%0.16%-5.52%5,570,40014,185,00084%2.55-1.43%2.59-1.03%2.61-1.21%2.70-0.81%-0.12%
2021-01-292.632.642.542.60-0.76%0.66%-4.45%7,771,40020,074,000111%2.58-2.01%2.61-1.28%2.64-1.79%2.72-0.73%-0.12%
2021-01-282.632.662.612.62-0.76%-0.61%-4.41%4,720,80012,444,00066%2.64-0.27%2.65-0.86%2.69-1.86%2.740.15%-0.10%
2021-01-272.652.662.632.640.00%-0.11%-3.54%4,364,70011,534,00059%2.64-0.68%2.67-1.66%2.74-0.65%2.740.15%-0.18%
2021-01-262.682.712.632.64-1.12%-0.79%-3.40%4,956,70013,191,00066%2.66-1.30%2.72-2.16%2.76-0.47%2.730.04%-0.27%
2021-01-252.742.762.672.67-2.91%-0.96%-2.27%6,077,00016,383,00082%2.70-2.92%2.78-0.79%2.77-0.36%2.730.29%-0.37%
2021-01-222.802.812.752.75-2.48%-0.97%0.95%6,079,90016,883,00080%2.78-1.60%2.800.32%2.780.25%2.720.30%-0.49%
2021-01-212.752.852.752.821.81%-0.07%3.83%9,933,10028,033,000127%2.821.88%2.790.94%2.771.39%2.720.26%-0.55%
2021-01-202.772.812.752.77-0.36%0.00%2.25%5,204,50014,419,00063%2.770.51%2.760.25%2.740.77%2.71-0.29%-0.64%
2021-01-192.742.792.712.781.09%0.87%2.32%7,863,20021,674,00086%2.76-0.18%2.761.21%2.710.71%2.72-0.59%-0.70%
2021-01-182.772.822.732.75-0.72%-0.40%0.62%9,034,10024,945,00094%2.760.40%2.721.49%2.700.97%2.73-0.80%-0.73%
2021-01-152.662.792.652.770.00%0.73%0.54%10,239,90028,155,00099%2.754.33%2.681.94%2.670.57%2.76-0.47%-0.76%