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:
华钰矿业( 601020.SH 上证)
板块 :次新股   
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
2019-09-1210.3010.3910.1910.330.58%0.28%3.34%3,710,30038,218,00050%10.30-0.49%10.340.52%10.230.58%10.000.30%0.35%
2019-09-1110.4010.4810.2710.27-1.44%-0.79%3.05%6,490,20067,188,00088%10.350.01%10.290.99%10.171.06%9.970.49%0.34%
2019-09-1010.2110.4910.1310.422.06%0.67%5.07%8,649,10089,529,000120%10.351.70%10.191.05%10.060.87%9.920.70%0.32%
2019-09-0910.1310.2610.0010.211.39%0.31%3.68%8,655,60088,099,000126%10.181.30%10.081.25%9.980.95%9.850.54%0.24%
2019-09-069.9710.249.9310.070.30%0.23%2.81%9,347,10093,907,000144%10.050.00%9.960.74%9.881.06%9.800.44%0.20%
2019-09-059.8610.269.7610.041.93%-0.07%2.95%13,797,100138,614,000237%10.052.88%9.892.20%9.781.41%9.750.87%0.16%
2019-09-049.609.889.609.853.25%0.86%1.88%10,671,000104,216,000218%9.772.44%9.671.49%9.640.35%9.670.24%0.08%
2019-09-039.629.639.509.54-0.42%0.07%-1.09%2,701,40025,753,00063%9.53-0.09%9.53-0.48%9.61-0.20%9.65-0.18%0.06%
2019-09-029.439.639.399.582.13%0.40%-0.85%4,886,80046,630,000100%9.540.23%9.58-0.65%9.63-0.28%9.660.12%0.09%
2019-08-309.719.719.389.38-3.60%-1.47%-2.80%7,059,70067,208,000142%9.52-1.98%9.64-0.73%9.65-0.54%9.65-0.04%0.03%
2019-08-299.769.799.649.73-0.51%0.19%0.79%4,070,50039,534,00089%9.71-0.31%9.710.06%9.71-0.02%9.650.25%0.02%
2019-08-289.759.829.679.780.82%0.39%1.56%5,210,40050,760,000113%9.740.71%9.700.20%9.710.12%9.630.29%-0.01%
2019-08-279.669.759.609.700.41%0.28%1.02%4,586,40044,364,00096%9.67-0.17%9.69-0.21%9.70-0.09%9.60-0.09%-0.05%
2019-08-269.799.799.619.66-0.41%-0.30%0.51%4,092,30039,649,00079%9.69-0.09%9.71-0.02%9.700.60%9.610.12%-0.02%
2019-08-239.749.789.649.70-0.31%0.02%1.04%2,772,60026,889,00053%9.70-0.33%9.71-0.02%9.650.35%9.600.01%-0.02%
2019-08-229.699.849.619.730.10%0.00%1.36%3,241,60031,542,00058%9.730.37%9.710.89%9.610.42%9.600.08%0.00%
2019-08-219.769.779.639.72-0.82%0.27%1.35%3,652,70035,409,00061%9.69-0.13%9.620.51%9.570.29%9.590.03%-0.01%
2019-08-209.559.879.529.802.73%0.96%2.21%8,300,20080,568,000130%9.712.61%9.571.15%9.540.01%9.590.13%-0.02%
2019-08-199.479.559.359.540.74%0.85%-0.38%5,878,60055,610,00086%9.46-0.11%9.47-0.23%9.54-0.19%9.58-0.50%0.02%
2019-08-169.479.579.419.47-0.21%0.00%-1.60%4,070,70038,548,00055%9.470.02%9.49-1.00%9.56-0.29%9.62-0.10%0.04%
2019-08-159.569.589.339.49-0.73%0.23%-1.49%4,600,60043,557,00060%9.47-0.45%9.58-0.19%9.59-0.18%9.63-0.10%-0.18%
2019-08-149.609.609.469.56-1.85%0.52%-0.87%6,461,50061,454,00084%9.51-1.92%9.60-0.42%9.61-0.21%9.64-0.03%-0.53%
2019-08-139.599.809.569.741.88%0.44%0.96%8,678,40084,155,000112%9.701.57%9.640.47%9.630.24%9.650.20%-0.70%
2019-08-129.649.689.429.56-0.31%0.14%-0.71%4,615,30044,062,00063%9.55-0.90%9.60-0.19%9.60-0.64%9.630.05%-0.81%
2019-08-099.529.879.459.59-0.21%-0.46%-0.34%7,009,20067,530,00098%9.630.47%9.610.10%9.67-0.03%9.620.21%-0.87%
2019-08-089.799.809.469.610.00%0.22%0.07%6,676,60064,025,00096%9.59-0.28%9.60-0.88%9.67-0.07%9.600.05%-0.96%
2019-08-079.409.729.319.611.80%-0.06%0.13%8,176,90078,629,000122%9.620.12%9.69-0.12%9.680.10%9.60-0.04%-1.02%
2019-08-069.9810.109.169.44-4.84%-1.72%-1.69%11,012,700105,776,000168%9.61-2.30%9.70-0.31%9.670.10%9.600.50%-1.08%
2019-08-059.679.979.589.922.37%0.91%3.83%10,697,500105,166,000167%9.831.89%9.731.25%9.661.04%9.55-0.32%-1.28%
2019-08-029.659.889.489.690.00%0.42%1.10%6,286,40060,658,00091%9.650.21%9.610.60%9.560.62%9.59-2.29%-1.40%