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:
株冶集团( 600961.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
2020-01-227.847.977.407.971.53%3.74%-1.21%2,550,20019,593,000121%7.68-3.18%7.87-1.96%7.94-1.51%8.07-0.99%-0.29%
2020-01-218.088.087.857.85-2.85%-1.07%-3.67%1,765,20014,006,00086%7.94-1.45%8.03-0.74%8.06-0.99%8.15-0.66%-0.18%
2020-01-208.078.098.008.080.25%0.35%-1.50%1,913,90015,411,00091%8.05-0.63%8.09-0.43%8.15-0.23%8.20-0.50%-0.10%
2020-01-178.198.198.058.06-0.49%-0.53%-2.23%1,387,10011,240,00061%8.10-0.10%8.12-0.83%8.160.05%8.24-0.17%-0.05%
2020-01-168.078.178.078.10-0.25%-0.14%-1.91%1,415,00011,477,00060%8.11-0.37%8.19-0.01%8.16-0.16%8.26-0.19%-0.06%
2020-01-158.298.308.088.12-2.05%-0.26%-1.86%1,702,30013,859,00070%8.14-1.52%8.190.17%8.17-0.41%8.27-0.11%-0.06%
2020-01-148.258.318.208.290.85%0.28%0.08%2,397,60019,822,000100%8.271.56%8.180.34%8.21-0.49%8.280.12%-0.10%
2020-01-138.058.238.058.221.61%0.98%-0.64%2,215,30018,032,00092%8.140.43%8.15-0.74%8.25-0.64%8.27-0.12%-0.15%
2020-01-108.198.228.048.09-1.10%-0.19%-2.33%2,065,00016,737,00082%8.11-1.01%8.21-1.33%8.30-0.37%8.28-0.12%-0.16%
2020-01-098.228.278.148.18-0.12%-0.10%-1.36%2,534,20020,750,000103%8.19-1.50%8.32-0.75%8.33-0.36%8.29-0.11%-0.16%
2020-01-088.438.558.188.19-3.19%-1.48%-1.35%2,538,80021,104,000111%8.31-1.89%8.380.00%8.360.05%8.300.05%-0.15%
2020-01-078.428.538.388.460.48%-0.15%1.95%2,264,90019,190,000106%8.471.19%8.380.46%8.360.72%8.300.18%-0.14%
2020-01-068.348.518.308.421.32%0.56%1.65%3,617,30030,288,000172%8.370.88%8.340.46%8.300.40%8.280.02%-0.18%
2020-01-038.378.378.278.31-0.24%0.12%0.35%2,107,50017,492,000114%8.30-0.48%8.310.64%8.260.19%8.28-0.35%-0.19%
2020-01-028.418.418.288.330.24%-0.12%0.24%2,309,60019,262,000126%8.340.85%8.250.30%8.250.27%8.31-0.16%-0.14%
2019-12-318.208.358.188.311.34%0.48%-0.16%1,820,90015,058,000107%8.271.54%8.230.21%8.230.04%8.32-0.53%-0.11%
2019-12-308.258.257.998.20-0.36%0.68%-2.00%2,142,20017,449,000122%8.15-1.39%8.21-0.36%8.22-0.51%8.37-0.36%-0.01%
2019-12-278.238.378.198.230.37%-0.36%-1.99%3,164,80026,142,000194%8.260.72%8.240.09%8.27-0.55%8.40-0.27%0.02%
2019-12-268.248.258.188.200.12%-0.01%-2.61%1,614,00013,237,000113%8.20-0.53%8.23-0.70%8.31-1.12%8.42-0.10%0.04%
2019-12-258.378.378.198.19-1.33%-0.67%-2.82%1,247,20010,283,00091%8.25-0.18%8.29-0.99%8.41-0.70%8.430.02%0.02%
2019-12-248.188.338.188.300.97%0.48%-1.50%1,471,80012,157,000111%8.26-1.16%8.38-1.44%8.46-1.08%8.430.10%-0.03%
2019-12-238.518.578.218.22-3.97%-1.64%-2.35%1,643,20013,732,000121%8.36-2.70%8.50-1.12%8.56-0.18%8.42-0.15%-0.09%
2019-12-208.598.648.568.56-1.27%-0.34%1.53%930,0007,988,00071%8.590.21%8.59-0.29%8.570.52%8.43-0.07%-0.09%
2019-12-198.658.758.508.670.12%1.16%2.76%1,938,10016,612,000144%8.57-0.88%8.620.60%8.530.85%8.440.14%-0.08%
2019-12-188.698.698.608.66-0.23%0.15%2.79%834,5007,216,00066%8.65-0.06%8.570.99%8.460.84%8.430.14%-0.11%
2019-12-178.408.748.408.682.72%0.32%3.17%1,978,20017,116,000160%8.653.32%8.482.40%8.391.58%8.410.43%-0.14%
2019-12-168.408.458.298.450.96%0.91%0.87%1,216,90010,190,000104%8.371.11%8.280.89%8.26-0.31%8.38-0.05%-0.22%
2019-12-138.208.418.148.372.07%1.06%-0.13%1,011,7008,379,00087%8.281.28%8.210.00%8.28-0.72%8.38-0.12%-0.24%
2019-12-128.208.238.138.200.12%0.28%-2.28%991,8008,110,00087%8.180.07%8.21-1.12%8.34-0.68%8.39-0.27%-0.24%
2019-12-118.278.288.128.190.00%0.23%-2.66%970,0007,926,00084%8.17-0.92%8.30-1.28%8.40-0.50%8.41-0.39%-0.25%