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
2020-08-101.781.801.741.77-1.67%-0.11%1.14%9,701,70017,192,000121%1.77-2.42%1.780.39%1.770.34%1.750.46%0.02%
2020-08-071.761.861.761.801.69%-0.88%3.33%14,611,10026,538,000195%1.824.13%1.781.89%1.771.67%1.741.16%-0.02%
2020-08-061.741.771.721.771.72%1.49%2.79%9,928,60017,314,000140%1.740.46%1.740.17%1.740.41%1.720.18%-0.10%
2020-08-051.741.751.721.740.00%0.23%1.22%6,938,00012,042,000101%1.74-0.69%1.740.46%1.730.23%1.72-0.17%-0.07%
2020-08-041.751.771.731.740.00%-0.46%1.05%7,664,60013,395,000110%1.750.75%1.730.76%1.730.41%1.72-0.17%0.05%
2020-08-031.721.751.721.741.16%0.29%0.87%6,549,60011,362,00087%1.741.70%1.720.47%1.720.53%1.73-0.06%0.15%
2020-07-311.701.721.691.721.18%0.82%-0.35%4,935,5008,418,00058%1.71-0.47%1.71-0.23%1.710.12%1.730.23%0.24%
2020-07-301.721.731.701.70-1.16%-0.82%-1.28%8,138,80013,950,00093%1.710.06%1.720.41%1.71-0.12%1.720.00%0.25%
2020-07-291.701.731.691.721.18%0.41%-0.12%5,138,3008,800,00053%1.71-0.29%1.710.29%1.71-0.64%1.72-0.81%0.33%
2020-07-281.721.741.691.700.00%-1.05%-2.07%7,000,40012,028,00058%1.721.36%1.70-0.12%1.72-0.64%1.74-0.63%0.57%
2020-07-271.681.721.661.701.19%0.29%-2.69%7,107,00012,044,00049%1.70-0.12%1.71-1.33%1.73-0.29%1.750.06%0.85%
2020-07-241.751.751.661.68-2.89%-1.00%-3.78%8,279,90014,054,00055%1.70-1.51%1.73-1.26%1.740.17%1.750.40%0.96%
2020-07-231.751.751.701.73-1.14%0.41%-0.52%7,463,90012,858,00049%1.72-2.27%1.750.06%1.730.17%1.740.46%0.98%
2020-07-221.761.791.741.75-0.57%-0.74%1.10%8,408,30014,822,00052%1.760.28%1.751.22%1.73-0.80%1.730.99%1.07%
2020-07-211.791.791.731.760.57%0.11%2.68%12,134,30021,334,00070%1.761.44%1.730.76%1.74-0.57%1.710.88%1.10%
2020-07-201.681.751.671.754.79%0.98%3.00%15,031,20026,045,00083%1.733.59%1.72-1.66%1.750.17%1.700.77%1.09%
2020-07-171.681.701.641.670.00%-0.18%-0.95%7,912,50013,236,00042%1.67-2.68%1.74-1.36%1.750.52%1.690.36%1.12%
2020-07-161.721.761.661.67-2.34%-2.85%-0.60%16,269,20027,965,00090%1.72-3.32%1.770.00%1.740.64%1.680.78%1.08%
2020-07-151.771.851.711.71-3.93%-3.82%2.58%28,145,20050,053,000169%1.78-0.45%1.772.20%1.732.49%1.671.65%0.98%
2020-07-141.771.811.731.783.49%-0.34%8.54%27,537,20049,175,000194%1.794.75%1.733.53%1.692.99%1.642.18%0.77%
2020-07-131.671.721.661.724.88%0.88%7.17%12,785,30021,795,000103%1.713.65%1.671.89%1.641.17%1.611.07%0.52%
2020-07-101.671.671.621.64-1.80%-0.30%3.27%14,275,90023,477,000117%1.65-1.44%1.640.92%1.620.75%1.590.70%0.36%
2020-07-091.641.701.631.671.21%0.06%5.90%19,832,50033,103,000179%1.673.47%1.631.63%1.611.97%1.581.35%0.22%
2020-07-081.581.661.561.654.43%2.29%6.04%23,696,90038,215,000241%1.611.38%1.601.33%1.581.54%1.561.24%-0.03%
2020-07-071.611.631.571.58-1.25%-0.69%2.80%17,048,40027,120,000211%1.590.19%1.581.94%1.551.30%1.540.79%-0.19%
2020-07-061.551.611.551.603.90%0.76%4.92%16,736,40026,570,000247%1.594.00%1.553.06%1.532.34%1.531.13%-0.28%
2020-07-031.511.541.511.541.99%0.85%2.12%7,588,50011,590,000132%1.532.41%1.500.81%1.500.54%1.51-0.07%-0.40%
2020-07-021.481.531.471.511.34%1.27%0.07%9,050,60013,497,000161%1.490.47%1.49-0.07%1.49-0.20%1.51-0.26%-0.39%
2020-07-011.501.501.471.490.00%0.40%-1.52%5,823,6008,644,000112%1.48-0.67%1.49-0.20%1.49-0.60%1.51-0.40%-0.35%
2020-06-301.481.511.481.490.00%-0.27%-1.91%4,476,0006,687,00085%1.490.00%1.49-0.20%1.50-0.53%1.52-0.33%-0.29%