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
2020-01-232.552.552.442.49-3.11%0.04%-5.18%20,846,60051,888,000125%2.49-2.89%2.54-2.23%2.58-2.13%2.63-1.02%-0.14%
2020-01-222.572.602.522.57-0.39%0.27%-3.13%10,121,20025,942,00062%2.56-1.76%2.60-0.88%2.63-0.42%2.65-0.45%-0.01%
2020-01-212.622.642.572.58-2.64%-1.11%-3.19%14,812,60038,648,00081%2.61-0.72%2.63-1.09%2.64-0.68%2.67-0.45%0.08%
2020-01-202.622.662.602.650.76%0.84%-1.01%11,321,30029,754,00059%2.63-0.49%2.65-0.04%2.66-0.15%2.68-0.30%0.19%
2020-01-172.632.662.622.63-0.75%-0.42%-2.05%12,027,50031,769,00052%2.64-1.23%2.66-0.60%2.66-0.11%2.690.00%0.28%
2020-01-162.692.732.632.651.15%-0.90%-1.30%20,897,50055,886,00088%2.671.33%2.670.19%2.67-0.11%2.690.11%0.30%
2020-01-152.692.692.612.62-2.24%-0.72%-2.31%15,784,30041,651,00064%2.64-2.08%2.67-0.23%2.67-0.49%2.680.08%0.32%
2020-01-142.672.722.662.680.37%-0.56%0.00%18,655,40050,275,00076%2.701.39%2.670.04%2.68-0.26%2.680.38%0.32%
2020-01-132.642.692.632.670.38%0.45%0.00%14,804,40039,351,00056%2.66-0.11%2.67-0.52%2.69-0.22%2.670.11%0.32%
2020-01-102.692.692.642.66-0.75%-0.04%-0.26%17,964,20047,795,00062%2.66-1.12%2.69-0.63%2.700.00%2.670.15%0.39%
2020-01-092.682.712.672.680.75%-0.41%0.64%19,598,50052,738,00070%2.69-0.15%2.70-0.07%2.700.26%2.660.26%0.39%
2020-01-082.722.782.622.66-2.56%-1.30%0.15%31,257,30084,230,000114%2.70-0.96%2.700.22%2.690.41%2.660.45%0.37%
2020-01-072.742.762.692.730.00%0.33%3.25%25,063,90068,204,00098%2.720.78%2.700.71%2.680.83%2.640.61%0.34%
2020-01-062.652.752.622.732.63%1.11%3.88%47,873,200129,280,000190%2.701.20%2.681.21%2.660.64%2.630.65%0.29%
2020-01-032.682.702.652.660.00%-0.30%1.88%23,120,30061,680,000104%2.670.60%2.650.80%2.640.50%2.610.23%0.26%
2020-01-022.652.672.632.661.14%0.30%2.11%26,892,90071,311,000122%2.651.34%2.63-0.08%2.630.50%2.610.23%0.29%
2019-12-312.622.642.592.63-0.75%0.50%1.19%20,169,30052,775,00093%2.620.27%2.630.27%2.610.38%2.600.12%0.32%
2019-12-302.602.682.552.651.53%1.53%2.08%32,079,70083,725,000137%2.61-1.40%2.620.27%2.600.58%2.600.43%0.41%
2019-12-272.562.752.562.611.16%-1.40%0.97%42,183,600111,646,000193%2.653.20%2.612.19%2.590.98%2.590.74%0.40%
2019-12-262.562.592.542.580.78%0.58%0.55%13,195,40033,849,00068%2.570.20%2.560.43%2.56-0.39%2.570.16%0.34%
2019-12-252.592.602.532.56-0.78%0.00%-0.08%14,293,60036,596,00074%2.560.31%2.55-0.62%2.57-0.31%2.560.12%0.35%
2019-12-242.492.602.492.583.61%1.10%0.82%18,336,20046,790,00097%2.550.75%2.56-0.77%2.58-0.27%2.560.12%0.35%
2019-12-232.562.572.482.49-3.86%-1.70%-2.58%19,876,70050,338,000105%2.53-2.99%2.58-0.92%2.590.23%2.560.08%0.34%
2019-12-202.642.662.572.59-1.52%-0.80%1.41%16,958,10044,280,00095%2.610.08%2.610.39%2.580.51%2.550.39%0.27%
2019-12-192.592.642.582.631.54%0.80%3.38%20,233,10052,781,000119%2.610.27%2.601.13%2.570.63%2.540.47%0.25%
2019-12-182.612.642.572.59-1.15%-0.46%2.29%19,903,40051,789,000124%2.600.54%2.570.79%2.550.63%2.530.56%0.23%
2019-12-172.532.642.512.623.56%1.24%4.05%37,078,40095,947,000244%2.593.48%2.551.80%2.541.16%2.521.04%0.17%
2019-12-162.512.532.462.530.80%1.16%1.52%20,800,70052,032,000159%2.50-0.32%2.500.00%2.510.04%2.490.28%0.07%
2019-12-132.512.522.502.510.80%0.04%1.01%13,005,70032,631,000109%2.510.36%2.50-0.28%2.510.24%2.490.20%0.05%
2019-12-122.502.532.472.490.00%-0.40%0.40%11,246,50028,111,00098%2.50-0.04%2.510.08%2.500.16%2.480.20%0.05%