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
2020-07-082.282.422.272.384.39%0.00%0.00%63,956,900150,511,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-072.342.412.282.28-0.87%-2.56%3.50%63,793,900149,250,000303%2.343.18%2.283.55%2.242.99%2.202.70%0.27%
2020-07-062.202.322.192.306.48%1.41%7.23%41,943,80095,115,000259%2.274.66%2.203.24%2.172.70%2.151.80%-0.05%
2020-07-032.142.212.112.161.89%-0.32%2.52%32,082,20069,511,000226%2.172.75%2.131.72%2.121.59%2.110.81%-0.32%
2020-07-022.092.132.082.120.95%0.52%1.44%20,462,20043,163,000165%2.110.81%2.091.01%2.080.53%2.090.19%-0.44%
2020-07-012.072.112.052.101.94%0.38%0.67%20,662,70043,221,000178%2.091.75%2.070.97%2.070.29%2.09-0.14%-0.51%
2020-06-302.042.072.032.061.48%0.19%-1.39%7,502,10015,427,00062%2.060.54%2.05-0.24%2.07-0.43%2.09-0.38%-0.57%
2020-06-292.042.062.032.03-0.98%-0.73%-3.20%9,053,20018,511,00071%2.05-0.63%2.06-0.72%2.07-0.91%2.10-0.80%-0.57%
2020-06-242.062.082.042.05-0.97%-0.39%-3.03%9,343,50019,230,00068%2.06-0.87%2.07-0.77%2.09-0.29%2.11-0.47%-0.52%
2020-06-232.092.092.072.07-0.96%-0.29%-2.54%6,761,10014,036,00049%2.08-0.38%2.09-0.76%2.100.00%2.12-0.42%-0.45%
2020-06-222.102.112.072.09-0.95%0.29%-2.02%11,573,60024,124,00082%2.08-0.76%2.11-0.14%2.10-0.19%2.13-0.56%-0.38%
2020-06-192.102.122.092.110.00%0.48%-1.63%11,545,20024,247,00081%2.10-0.99%2.110.24%2.10-0.38%2.15-0.56%-0.29%
2020-06-182.092.152.082.110.48%-0.52%-2.18%16,627,40035,275,000113%2.121.24%2.100.29%2.11-0.89%2.16-0.83%-0.17%
2020-06-172.092.122.072.100.48%0.24%-3.45%10,915,90022,873,00069%2.100.48%2.10-0.66%2.13-0.61%2.18-0.41%-0.03%
2020-06-162.072.102.072.090.97%0.24%-4.30%11,802,80024,612,00072%2.09-0.86%2.11-1.68%2.14-0.83%2.18-0.50%0.04%
2020-06-152.142.152.062.07-4.17%-1.57%-5.69%23,025,20048,427,000136%2.10-2.19%2.15-1.60%2.16-1.37%2.20-0.77%0.12%
2020-06-122.142.182.122.16-1.37%0.47%-2.35%12,991,90027,928,00072%2.15-2.41%2.18-0.77%2.19-0.77%2.21-0.36%0.24%
2020-06-112.182.252.162.190.46%-0.59%-1.35%17,226,20037,955,00083%2.200.82%2.20-0.09%2.21-0.59%2.22-0.31%0.35%
2020-06-102.212.212.172.18-0.91%-0.23%-2.11%11,330,90024,757,00045%2.19-1.00%2.20-0.72%2.22-0.14%2.230.18%0.58%
2020-06-092.202.222.202.200.00%-0.32%-1.03%10,642,50023,493,00037%2.21-0.09%2.22-0.63%2.22-0.05%2.220.36%0.73%
2020-06-082.222.232.202.20-0.90%-0.41%-0.68%13,477,10029,777,00047%2.21-0.90%2.230.00%2.230.00%2.220.32%0.64%
2020-06-052.242.262.212.22-1.77%-0.40%0.54%15,623,70034,829,00056%2.23-0.67%2.230.18%2.23-0.05%2.210.64%0.51%
2020-06-042.202.292.182.263.20%0.71%3.01%24,641,40055,299,00090%2.241.58%2.230.50%2.23-0.18%2.190.60%0.33%
2020-06-032.232.242.182.19-1.35%-0.86%0.41%14,185,10031,331,00053%2.21-0.41%2.22-0.36%2.230.36%2.180.23%0.17%
2020-06-022.222.252.202.220.00%0.09%2.02%18,403,40040,822,00070%2.22-0.05%2.22-0.40%2.220.54%2.180.28%0.04%
2020-06-012.232.262.182.22-0.89%0.05%2.30%34,707,00077,000,000137%2.22-0.49%2.230.41%2.210.59%2.170.46%0.00%
2020-05-292.142.302.142.242.75%0.45%3.70%43,334,10096,649,000191%2.23-0.62%2.221.09%2.201.53%2.160.79%-0.05%
2020-05-282.382.382.162.18-3.96%-2.85%1.73%57,488,700129,023,000301%2.242.33%2.202.95%2.163.05%2.141.90%-0.13%
2020-05-272.062.272.042.2710.19%3.51%7.94%48,043,700105,346,000333%2.198.14%2.146.69%2.103.55%2.101.74%-0.34%
2020-05-262.002.071.992.060.00%1.58%-0.34%12,602,20025,559,000112%2.032.06%2.00-0.65%2.03-0.69%2.07-0.58%-0.54%