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:
*ST中孚( 600595.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
2019-09-121.471.481.461.470.68%0.20%-0.81%2,696,0003,956,00044%1.470.41%1.46-0.14%1.47-0.34%1.48-0.27%0.19%
2019-09-111.461.471.451.46-0.68%-0.07%-1.75%3,800,0005,552,00056%1.460.00%1.46-0.27%1.47-0.20%1.490.00%0.30%
2019-09-101.471.481.451.470.00%0.62%-1.08%6,176,0009,021,00092%1.46-0.68%1.47-0.68%1.48-0.47%1.490.00%0.35%
2019-09-091.481.481.461.47-0.68%-0.07%-1.08%5,496,4008,086,00085%1.47-0.07%1.48-0.20%1.480.00%1.490.41%0.40%
2019-09-061.501.501.451.48-1.33%0.54%0.00%6,624,4009,752,00099%1.47-1.21%1.48-0.60%1.48-0.80%1.480.07%0.39%
2019-09-051.481.501.471.501.35%0.67%1.42%6,038,0008,995,00095%1.490.47%1.490.47%1.49-0.13%1.480.27%0.42%
2019-09-041.501.501.471.48-1.33%-0.20%0.34%4,867,0007,220,00073%1.48-0.87%1.48-0.87%1.500.13%1.48-0.34%0.45%
2019-09-031.481.511.481.500.67%0.27%1.35%5,885,8008,803,00081%1.501.56%1.50-0.20%1.490.34%1.48-0.20%0.65%
2019-09-021.491.501.421.490.68%1.15%0.47%7,031,50010,355,00081%1.47-2.58%1.50-0.13%1.490.68%1.480.47%1.05%
2019-08-301.541.571.461.48-2.63%-2.12%0.27%11,278,40017,050,000126%1.510.60%1.501.35%1.481.23%1.481.44%1.16%
2019-08-291.461.521.461.524.83%1.13%4.47%8,815,90013,249,00098%1.503.16%1.482.78%1.461.04%1.460.90%1.06%
2019-08-281.461.471.451.45-0.68%-0.48%0.55%3,394,0004,946,00038%1.460.14%1.440.14%1.45-1.36%1.440.49%0.93%
2019-08-271.451.471.441.460.69%0.34%1.74%4,151,3006,040,00047%1.461.96%1.44-0.28%1.47-0.88%1.440.49%0.85%
2019-08-261.401.481.391.450.69%1.61%1.54%7,828,40011,168,00087%1.43-1.45%1.44-2.50%1.480.41%1.430.28%0.76%
2019-08-231.441.471.431.44-0.69%-0.55%1.12%4,114,3005,959,00049%1.45-0.41%1.48-0.80%1.471.45%1.420.42%0.69%
2019-08-221.501.501.441.45-3.33%-0.28%2.26%8,845,90012,866,000108%1.45-3.71%1.490.81%1.450.83%1.420.57%0.59%
2019-08-211.481.541.471.500.67%-0.66%6.38%11,619,90017,548,000160%1.510.73%1.483.06%1.441.84%1.411.66%0.50%
2019-08-201.471.521.461.492.76%-0.60%7.43%18,929,80028,373,000295%1.505.42%1.444.51%1.414.05%1.393.82%0.30%
2019-08-191.381.451.361.455.07%1.97%8.53%12,493,10017,768,000215%1.425.18%1.373.08%1.362.49%1.341.52%-0.19%
2019-08-161.311.381.311.385.34%2.07%4.86%11,935,40016,136,000231%1.353.92%1.331.91%1.331.53%1.320.46%-0.36%
2019-08-151.291.311.281.310.00%0.69%0.00%4,825,9006,278,000103%1.30-1.07%1.31-0.08%1.31-0.15%1.31-0.38%-0.45%
2019-08-141.311.331.301.310.00%-0.38%-0.38%4,192,4005,512,00092%1.320.46%1.310.23%1.310.31%1.32-0.38%-0.44%
2019-08-131.301.321.291.310.00%0.08%-0.76%4,506,5005,901,00099%1.310.93%1.310.15%1.300.54%1.32-0.38%-0.42%
2019-08-121.301.311.281.310.77%1.00%-1.13%2,567,6003,331,00057%1.30-0.77%1.300.00%1.30-0.61%1.33-0.45%-0.40%
2019-08-091.311.321.291.300.00%-0.54%-2.33%3,550,8004,641,00076%1.310.08%1.300.70%1.31-0.61%1.33-0.52%-0.36%
2019-08-081.301.321.301.30-0.76%-0.46%-2.84%2,794,5003,651,00057%1.310.62%1.30-0.69%1.31-0.53%1.34-0.30%-0.32%
2019-08-071.291.311.291.312.34%0.92%-2.38%3,480,2004,519,00069%1.300.46%1.30-0.91%1.32-0.75%1.34-0.37%-0.30%
2019-08-061.321.321.271.28-4.48%-0.93%-4.97%11,388,10014,710,000224%1.29-4.08%1.32-2.59%1.33-2.06%1.35-1.10%-0.28%
2019-08-051.351.361.341.34-0.74%-0.52%-1.62%3,802,5005,122,00086%1.350.07%1.35-0.52%1.36-0.37%1.36-0.22%-0.20%
2019-08-021.351.361.341.350.00%0.30%-1.10%5,146,4006,928,000107%1.35-1.03%1.36-0.59%1.36-0.51%1.37-0.44%-0.20%