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
2019-07-161.391.411.381.400.72%0.14%-0.57%4,738,7006,624,00088%1.400.94%1.390.07%1.390.22%1.41-1.12%-0.03%
2019-07-151.381.401.371.390.00%0.36%-2.39%5,367,6007,432,00081%1.390.15%1.39-0.29%1.39-0.14%1.42-0.21%0.19%
2019-07-121.391.401.371.390.00%0.51%-2.59%3,382,4004,678,00049%1.38-1.07%1.390.00%1.39-0.57%1.430.00%0.24%
2019-07-111.401.421.381.390.00%-0.57%-2.59%3,689,0005,157,00051%1.400.22%1.390.00%1.40-0.50%1.43-0.14%0.24%
2019-07-101.401.411.381.39-0.71%-0.36%-2.73%3,472,3004,845,00043%1.400.58%1.39-0.57%1.41-0.85%1.430.00%0.26%
2019-07-091.381.401.371.400.72%0.94%-2.03%5,255,4007,288,00060%1.39-0.43%1.40-1.06%1.42-1.53%1.430.14%0.27%
2019-07-081.431.431.381.39-3.47%-0.22%-2.59%7,950,90011,078,00089%1.39-2.66%1.42-1.53%1.44-0.48%1.43-0.07%0.28%
2019-07-051.431.441.421.440.00%0.63%0.84%4,153,5005,944,00047%1.43-0.21%1.44-1.17%1.450.42%1.430.21%0.34%
2019-07-041.441.451.421.440.70%0.42%1.05%5,247,7007,523,00054%1.43-0.49%1.450.21%1.440.07%1.430.49%0.37%
2019-07-031.481.481.421.43-3.38%-0.76%0.85%10,120,50014,584,000102%1.44-1.91%1.450.55%1.440.35%1.420.43%0.31%
2019-07-021.431.491.421.483.50%0.75%4.82%15,740,30023,119,000168%1.473.16%1.441.41%1.441.49%1.411.00%0.25%
2019-07-011.411.441.411.432.14%0.42%2.29%6,762,0009,632,00078%1.421.14%1.420.28%1.410.28%1.400.36%0.11%
2019-06-281.431.441.391.40-2.10%-0.57%0.50%8,250,50011,618,00092%1.41-1.75%1.420.43%1.410.00%1.39-0.07%0.02%
2019-06-271.421.451.421.430.70%-0.21%2.58%11,210,70016,065,000120%1.431.42%1.410.93%1.411.08%1.390.07%0.02%
2019-06-261.391.441.381.421.43%0.50%1.94%9,255,80013,076,00094%1.411.88%1.40-0.07%1.400.58%1.390.14%-0.01%
2019-06-251.391.411.371.400.72%0.94%0.65%8,159,70011,320,00082%1.39-0.72%1.400.65%1.390.36%1.390.22%-0.11%
2019-06-241.401.421.381.39-1.42%-0.50%0.14%8,171,20011,418,00080%1.40-0.92%1.390.58%1.380.44%1.390.51%-0.20%
2019-06-211.391.431.391.413.68%0.00%2.10%14,197,20020,019,000142%1.413.98%1.381.99%1.380.00%1.380.58%-0.31%
2019-06-201.361.371.341.360.00%0.29%-0.95%8,706,10011,805,00088%1.36-0.81%1.36-0.37%1.38-1.15%1.37-0.15%-0.43%
2019-06-191.381.391.351.360.74%-0.51%-1.09%6,897,6009,430,00070%1.371.41%1.36-1.59%1.39-0.22%1.38-0.15%-0.50%
2019-06-181.361.371.331.35-0.74%0.15%-1.96%5,677,4007,654,00054%1.35-1.32%1.38-1.35%1.400.22%1.38-0.43%-0.60%
2019-06-171.361.391.351.36-0.73%-0.44%-1.66%9,505,70012,986,00089%1.37-3.19%1.40-0.43%1.390.43%1.38-0.50%-0.60%
2019-06-141.431.441.371.37-4.86%-2.91%-1.44%13,625,60019,222,000133%1.41-0.56%1.411.22%1.391.09%1.39-0.14%-0.76%
2019-06-131.371.451.371.444.35%1.48%3.45%14,824,60021,041,000148%1.422.16%1.392.66%1.371.11%1.39-0.22%-0.86%
2019-06-121.371.411.371.380.00%-0.65%-1.08%8,906,90012,371,00093%1.392.36%1.361.12%1.36-0.07%1.40-0.85%-0.87%
2019-06-111.331.391.311.383.76%1.69%-1.92%11,258,50015,279,000108%1.362.80%1.34-0.30%1.36-1.02%1.41-0.64%-0.79%
2019-06-101.321.351.301.330.00%0.76%-6.07%8,381,40011,062,00077%1.32-1.57%1.35-1.68%1.37-1.72%1.42-0.56%-0.83%
2019-06-061.371.371.311.33-2.21%-0.82%-6.60%9,733,30013,054,00088%1.34-2.47%1.37-2.01%1.40-1.48%1.42-0.70%-0.98%
2019-06-051.381.391.361.36-0.73%-1.09%-5.16%8,486,70011,672,00073%1.38-0.65%1.40-1.62%1.42-1.12%1.43-0.76%-1.03%
2019-06-041.421.421.361.370.00%-1.01%-5.19%11,875,80016,442,000101%1.38-3.35%1.42-1.60%1.43-1.58%1.45-1.16%-0.99%