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
2020-07-078.358.648.358.6410.06%0.38%19.80%27,848,100239,683,000293%8.6110.66%7.9412.43%7.447.38%7.217.31%2.03%
2020-07-067.857.857.307.859.94%0.93%16.80%27,436,200213,387,000354%7.7812.06%7.069.56%6.938.59%6.727.80%1.31%
2020-07-036.757.146.707.1410.02%2.87%14.51%14,120,20098,006,000236%6.9410.51%6.454.63%6.384.49%6.243.37%0.51%
2020-07-025.946.495.896.4910.00%3.33%7.59%22,925,800143,990,000419%6.287.74%6.166.19%6.105.31%6.032.99%0.14%
2020-07-015.795.945.755.902.43%1.20%0.73%5,213,90030,399,000137%5.830.90%5.800.62%5.80-0.33%5.860.29%-0.19%
2020-06-305.755.825.755.760.17%-0.31%-1.37%2,683,20015,503,00070%5.780.35%5.77-0.26%5.82-0.77%5.840.02%-0.26%
2020-06-295.785.795.725.75-0.86%-0.14%-1.52%1,983,10011,418,00051%5.76-0.04%5.78-0.93%5.86-0.49%5.84-0.12%-0.27%
2020-06-245.795.845.715.800.35%0.69%-0.79%3,136,20018,066,00078%5.76-0.86%5.84-1.15%5.89-0.34%5.85-0.24%-0.26%
2020-06-235.885.925.765.78-2.03%-0.52%-1.37%3,903,00022,678,00097%5.81-1.81%5.90-0.72%5.910.05%5.86-0.64%-0.23%
2020-06-225.966.005.885.90-0.84%-0.29%0.03%4,004,00023,693,00090%5.92-0.95%5.950.17%5.910.82%5.90-0.42%-0.12%
2020-06-195.966.055.935.95-0.34%-0.40%0.46%4,215,60025,185,00091%5.970.47%5.940.95%5.860.64%5.920.05%-0.03%
2020-06-185.906.025.825.971.19%0.40%0.84%4,277,70025,437,00093%5.950.97%5.881.50%5.820.31%5.92-0.17%-0.03%
2020-06-175.875.985.815.900.85%0.19%-0.51%4,508,90026,555,00099%5.891.61%5.790.75%5.80-0.05%5.93-0.37%-0.02%
2020-06-165.725.855.725.853.17%0.93%-1.71%3,946,90022,875,00084%5.801.63%5.75-0.36%5.81-1.46%5.95-0.32%0.01%
2020-06-155.755.805.615.67-2.07%-0.58%-5.04%4,937,30028,155,000103%5.70-1.11%5.77-1.57%5.89-1.49%5.97-0.37%-0.02%
2020-06-125.755.835.675.79-0.86%0.40%-3.39%3,113,50017,954,00064%5.77-1.91%5.86-1.91%5.98-0.35%5.99-0.07%-0.05%
2020-06-115.935.975.805.84-1.52%-0.66%-2.62%3,231,70019,000,00067%5.88-0.93%5.98-0.98%6.00-0.45%6.00-0.02%-0.06%
2020-06-106.006.015.915.93-1.17%-0.07%-1.13%3,485,00020,679,00074%5.93-1.59%6.040.00%6.03-0.41%6.000.05%-0.06%
2020-06-096.296.295.946.00-2.60%-0.50%0.08%8,759,70052,824,000194%6.03-1.18%6.04-0.28%6.050.00%6.000.42%-0.07%
2020-06-085.956.175.956.163.53%0.95%3.18%6,103,40037,245,000153%6.102.78%6.050.12%6.050.80%5.970.52%-0.12%
2020-06-056.006.075.875.95-1.49%0.22%0.19%3,582,70021,269,00094%5.94-2.43%6.05-0.31%6.010.23%5.940.07%-0.19%
2020-06-046.126.236.016.04-0.66%-0.74%1.77%3,499,70021,296,00090%6.09-0.25%6.071.02%5.990.54%5.94-0.14%-0.21%
2020-06-036.046.156.006.080.50%-0.33%2.31%4,653,10028,385,000120%6.101.50%6.001.25%5.960.81%5.94-0.10%-0.16%
2020-06-025.946.085.906.051.68%0.67%1.70%4,372,00026,277,000113%6.011.52%5.930.71%5.910.77%5.95-0.52%-0.11%
2020-06-015.835.995.825.952.23%0.51%-0.50%5,673,20033,587,000136%5.921.34%5.890.53%5.870.29%5.98-0.70%0.05%
2020-05-295.885.915.805.82-1.36%-0.38%-3.35%3,297,60019,263,00074%5.84-0.60%5.860.21%5.85-0.27%6.02-0.23%0.24%
2020-05-285.885.945.795.900.85%0.39%-2.25%3,054,20017,949,00064%5.880.41%5.850.02%5.87-0.98%6.040.00%0.38%
2020-05-275.885.885.825.85-0.85%-0.05%-3.08%2,235,30013,084,00047%5.850.62%5.84-0.38%5.92-0.97%6.040.02%0.40%
2020-05-265.825.925.745.902.08%1.43%-2.24%4,181,80024,325,00088%5.82-0.94%5.87-1.81%5.98-1.47%6.04-0.13%0.42%
2020-05-255.915.985.765.780.00%-1.57%-4.35%3,389,30019,903,00073%5.87-0.51%5.97-1.52%6.07-0.88%6.04-0.12%0.45%