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:
宏达股份( 600331.SH 上证)
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
2021-02-262.002.071.972.05-1.44%0.89%-3.21%45,173,00091,802,00076%2.03-4.60%2.12-5.28%2.210.23%2.120.81%1.59%
2021-02-252.172.222.062.08-1.42%-2.35%-1.00%80,031,100170,465,000148%2.13-0.51%2.23-1.11%2.211.05%2.102.69%1.22%
2021-02-242.202.242.092.11-9.05%-1.45%3.13%108,301,600231,822,000216%2.14-8.03%2.26-0.04%2.180.55%2.051.54%0.37%
2021-02-232.442.442.172.324.50%-0.34%15.14%194,456,800452,676,000526%2.334.87%2.2617.59%2.1717.47%2.0214.75%0.11%
2021-02-222.222.222.222.229.90%0.00%26.42%10,542,90023,406,00054%2.2213.27%1.924.23%1.853.24%1.760.98%-1.49%
2021-02-191.902.021.822.029.78%3.06%16.16%42,224,40082,764,000183%1.969.56%1.846.96%1.795.91%1.740.23%-1.74%
2021-02-181.771.841.721.8410.18%2.85%6.05%35,797,10064,052,000134%1.797.64%1.724.93%1.693.43%1.74-0.52%-2.05%
2021-02-101.651.691.641.671.21%0.48%-4.24%16,068,80026,701,00060%1.661.03%1.640.12%1.64-0.67%1.74-1.36%-2.01%
2021-02-091.601.681.601.652.48%0.30%-6.67%17,264,00028,405,00064%1.651.54%1.640.80%1.65-1.08%1.77-1.34%-1.88%
2021-02-081.651.661.591.61-1.23%-0.62%-10.16%14,732,90023,869,00054%1.62-1.76%1.63-1.39%1.66-1.48%1.79-1.92%-1.74%
2021-02-051.611.701.601.631.24%-1.15%-10.78%28,604,30047,167,000104%1.651.85%1.65-1.61%1.69-4.31%1.83-2.82%-1.53%
2021-02-041.761.761.581.61-8.52%-0.56%-14.36%54,511,60088,281,000193%1.62-9.45%1.68-6.21%1.77-5.26%1.88-5.86%-1.24%
2021-02-031.811.821.761.76-2.76%-1.57%-11.87%12,774,50022,841,00050%1.79-1.11%1.79-3.09%1.86-1.74%2.00-1.09%-0.65%
2021-02-021.801.851.771.810.56%0.11%-10.35%13,528,90024,455,00052%1.811.63%1.85-1.86%1.90-1.51%2.02-1.18%-0.55%
2021-02-011.801.831.711.80-2.70%1.18%-11.89%23,719,90042,192,00086%1.78-5.47%1.88-3.19%1.93-3.17%2.04-1.59%-0.47%
2021-01-292.012.041.851.85-9.76%-1.70%-10.89%57,674,000108,568,000225%1.88-8.77%1.94-6.68%1.99-5.92%2.08-2.85%-0.38%
2021-01-282.062.082.042.05-1.44%-0.63%-4.07%12,762,30026,330,00065%2.06-0.91%2.08-1.23%2.11-1.72%2.14-0.09%-0.14%
2021-01-272.102.112.072.08-0.95%-0.10%-2.76%13,816,90028,770,00071%2.08-1.09%2.11-1.17%2.15-0.37%2.14-0.05%-0.18%
2021-01-262.092.152.092.10-0.47%-0.24%-1.87%11,081,20023,327,00057%2.11-1.17%2.13-1.61%2.16-0.05%2.140.05%-0.19%
2021-01-252.162.172.092.11-2.76%-0.94%-1.36%18,035,80038,410,00092%2.13-0.84%2.17-0.18%2.160.00%2.140.19%-0.26%
2021-01-222.172.172.132.17-0.91%1.02%1.64%24,476,10052,575,000123%2.15-2.32%2.170.09%2.160.14%2.140.09%-0.31%
2021-01-212.142.252.122.191.86%-0.41%2.67%38,186,50083,970,000188%2.202.52%2.171.54%2.161.51%2.130.00%-0.34%
2021-01-202.162.172.122.15-0.92%0.23%0.80%16,185,10034,724,00075%2.150.23%2.140.47%2.120.38%2.13-0.09%-0.31%
2021-01-192.122.172.112.172.36%1.40%1.64%23,959,00051,276,000104%2.140.80%2.130.95%2.120.52%2.14-0.37%-0.43%
2021-01-182.112.152.112.120.00%-0.14%-1.07%15,945,00033,852,00067%2.120.71%2.110.33%2.110.24%2.14-0.65%-0.51%
2021-01-152.092.132.092.121.44%0.57%-1.72%12,779,60026,945,00050%2.111.01%2.100.10%2.10-0.43%2.16-0.46%-0.55%
2021-01-142.082.112.072.09-0.48%0.14%-3.55%13,381,20027,920,00049%2.09-0.81%2.10-0.19%2.11-1.40%2.17-0.46%-0.58%
2021-01-132.102.142.082.100.00%-0.19%-3.54%16,244,50034,185,00056%2.100.19%2.10-0.57%2.14-0.28%2.18-0.23%-0.57%
2021-01-122.072.122.072.100.00%0.00%-3.76%15,771,20033,117,00051%2.10-0.05%2.11-1.67%2.15-0.69%2.18-0.59%-0.59%
2021-01-112.132.132.082.100.00%-0.05%-4.33%21,934,50046,077,00066%2.10-1.32%2.15-0.51%2.16-1.10%2.20-0.36%-0.59%