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
2020-01-222.102.162.032.120.95%0.76%-5.02%5,482,40011,535,00065%2.10-1.64%2.14-0.79%2.16-2.30%2.23-0.76%-0.04%
2020-01-212.172.182.082.10-3.67%-1.82%-6.63%6,168,50013,196,00073%2.14-1.79%2.16-1.06%2.21-1.29%2.25-0.58%0.10%
2020-01-202.162.202.162.180.93%0.09%-3.63%5,686,00012,383,00069%2.180.97%2.18-2.37%2.24-0.22%2.26-0.62%0.21%
2020-01-172.172.202.142.160.47%0.14%-5.10%6,478,90013,977,00074%2.16-1.73%2.23-1.54%2.25-0.71%2.28-1.09%0.37%
2020-01-162.212.272.142.15-4.44%-2.05%-6.56%13,106,00028,766,000133%2.20-5.06%2.27-1.13%2.26-1.31%2.30-0.56%0.71%
2020-01-152.382.382.222.25-3.43%-2.68%-2.77%12,921,40029,875,000139%2.310.09%2.300.79%2.290.04%2.310.39%0.93%
2020-01-142.222.332.212.334.95%0.87%1.08%9,781,60022,595,000114%2.313.96%2.280.18%2.290.09%2.310.61%0.96%
2020-01-132.262.262.212.22-1.77%-0.09%-3.10%5,010,80011,132,00057%2.22-2.16%2.27-1.30%2.29-0.95%2.290.48%0.98%
2020-01-102.282.292.252.26-1.74%-0.48%-0.88%7,081,40016,079,00080%2.27-1.73%2.30-0.56%2.31-1.15%2.280.80%0.99%
2020-01-092.352.352.292.30-1.71%-0.48%1.68%7,294,60016,855,00084%2.31-0.86%2.32-0.52%2.340.39%2.260.94%0.93%
2020-01-082.332.372.302.340.00%0.39%4.42%6,123,70014,276,00072%2.331.00%2.33-0.85%2.330.82%2.240.58%0.90%
2020-01-072.312.342.282.341.30%1.39%5.03%5,826,70013,449,00069%2.31-1.28%2.350.60%2.310.92%2.230.54%0.95%
2020-01-062.322.392.302.31-1.28%-1.20%4.24%9,281,50021,697,000115%2.34-1.18%2.331.17%2.291.46%2.220.96%0.95%
2020-01-032.362.432.312.341.30%-1.10%6.61%17,266,30040,858,000230%2.373.55%2.313.59%2.263.67%2.202.38%0.77%
2020-01-022.202.312.202.315.00%1.09%7.74%11,914,10027,229,000182%2.294.96%2.233.10%2.182.69%2.141.66%0.53%
2019-12-312.162.202.132.200.92%1.06%4.31%6,014,90013,093,00093%2.18-0.28%2.161.60%2.120.52%2.110.62%0.34%
2019-12-302.232.232.142.181.87%-0.14%4.01%8,925,80019,487,000126%2.183.02%2.132.11%2.111.05%2.100.82%0.18%
2019-12-272.102.152.072.141.90%0.99%2.93%7,520,80015,938,000112%2.122.52%2.080.43%2.090.24%2.080.58%0.08%
2019-12-262.062.112.022.101.94%1.60%1.60%7,717,60015,950,000116%2.070.29%2.07-0.53%2.08-0.38%2.070.19%0.09%
2019-12-252.102.112.022.06-2.37%-0.05%-0.15%7,491,50015,437,000119%2.06-2.00%2.08-0.95%2.09-0.14%2.060.63%0.06%
2019-12-242.102.122.092.110.48%0.33%2.93%4,575,0009,623,00075%2.10-0.10%2.100.10%2.090.53%2.051.09%-0.13%
2019-12-232.112.122.092.10-0.47%-0.24%3.55%3,875,7008,158,00058%2.110.10%2.100.57%2.080.58%2.030.60%-0.29%
2019-12-202.122.142.082.110.48%0.33%4.66%5,474,30011,511,00072%2.100.10%2.090.63%2.070.78%2.02-0.89%-0.38%
2019-12-192.142.142.072.100.48%-0.05%3.24%6,239,20013,106,00068%2.101.30%2.080.97%2.060.74%2.03-0.05%-0.17%
2019-12-182.062.102.022.090.97%0.77%2.70%8,583,80017,807,00092%2.070.34%2.061.08%2.041.39%2.04-0.25%-0.12%
2019-12-171.992.091.992.074.02%0.15%1.47%13,165,40027,211,000139%2.074.08%2.042.26%2.012.55%2.04-0.97%-0.02%
2019-12-162.002.001.971.99-0.50%0.20%-3.40%3,803,9007,553,00034%1.99-0.20%1.990.86%1.96-0.20%2.06-0.10%0.21%
2019-12-131.982.021.962.000.00%0.50%-3.01%5,092,40010,133,00046%1.99-0.20%1.971.13%1.97-2.72%2.060.63%0.28%
2019-12-121.982.031.982.000.50%0.30%-2.39%4,234,5008,445,00034%1.992.36%1.95-0.41%2.02-0.59%2.05-0.15%0.31%
2019-12-111.941.991.911.990.00%2.16%-3.02%6,947,00013,536,00049%1.950.57%1.96-3.69%2.03-1.12%2.05-1.20%0.51%