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:
金钼股份( 601958.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2020-07-076.736.886.456.45-2.86%-2.35%1.72%42,024,800277,554,000229%6.612.39%6.431.47%6.401.43%6.341.34%0.46%
2020-07-066.206.686.196.647.44%2.93%6.12%42,419,500273,651,000276%6.454.67%6.341.51%6.311.53%6.261.28%0.33%
2020-07-036.156.266.046.180.65%0.28%0.03%30,665,900189,009,000238%6.161.75%6.24-0.65%6.22-0.24%6.180.10%0.20%
除权分界线,2020年07月03日,10股派3.000元(以下数据已经复权)
2020-07-025.946.155.936.143.19%1.37%-0.52%21,790,000138,526,000211%6.062.00%6.281.73%6.231.33%6.170.93%0.19%
2020-07-015.896.005.885.951.19%0.20%-2.70%12,843,00080,109,000136%5.941.19%6.180.83%6.150.62%6.120.44%0.09%
2020-06-305.855.895.825.880.51%0.20%-3.42%8,495,80052,406,00095%5.870.91%6.130.48%6.110.21%6.090.41%0.03%
2020-06-295.795.855.785.851.04%0.60%-3.51%11,400,40069,709,000125%5.820.52%6.100.12%6.100.05%6.060.15%-0.04%
2020-06-245.815.835.755.790.52%0.09%-4.36%5,896,40035,878,00069%5.790.14%6.09-0.12%6.100.08%6.050.02%-0.05%
2020-06-235.795.825.755.76-0.35%-0.29%-4.84%6,410,30038,958,00076%5.78-0.43%6.10-0.12%6.090.13%6.05-0.05%-0.04%
2020-06-225.825.835.775.78-0.17%-0.38%-4.56%8,914,70054,396,000106%5.80-0.07%6.100.20%6.080.28%6.06-0.03%-0.01%
2020-06-195.825.855.775.79-0.52%-0.28%-4.42%9,232,10056,367,000110%5.810.05%6.090.31%6.070.60%6.060.07%0.02%
2020-06-185.755.845.715.821.04%0.29%-3.87%12,514,70076,381,000155%5.800.75%6.070.60%6.030.33%6.05-0.02%0.04%
2020-06-175.805.805.735.76-0.35%0.00%-4.87%8,452,60051,223,000107%5.760.17%6.040.77%6.010.07%6.06-0.03%0.07%
2020-06-165.675.845.645.782.30%0.52%-4.57%12,118,90073,318,000156%5.751.20%5.990.34%6.01-0.10%6.06-0.07%0.08%
2020-06-155.635.745.615.650.18%-0.56%-6.78%6,299,30037,683,00085%5.681.01%5.97-0.32%6.01-0.53%6.06-0.20%0.08%
2020-06-125.645.675.575.64-1.23%0.27%-7.13%10,103,60059,863,000131%5.63-1.99%5.99-1.43%6.05-0.74%6.07-0.26%0.11%
2020-06-115.775.785.705.71-0.70%-0.51%-6.22%5,811,70035,096,00078%5.74-0.50%6.08-0.52%6.09-0.28%6.090.10%0.14%
2020-06-105.825.825.745.75-0.86%-0.31%-5.47%4,791,10029,071,00064%5.77-0.86%6.110.00%6.11-0.02%6.080.15%0.13%
2020-06-095.855.865.795.80-0.51%-0.31%-4.51%6,311,00038,611,00085%5.82-0.15%6.11-0.03%6.110.08%6.070.18%0.11%
2020-06-085.805.875.785.830.87%0.05%-3.84%8,230,80050,432,000114%5.830.85%6.110.20%6.100.10%6.060.28%0.08%
2020-06-055.805.835.745.78-0.86%0.03%-4.40%6,475,10039,353,00095%5.78-0.72%6.10-0.03%6.100.13%6.050.28%0.04%
2020-06-045.785.895.745.831.39%0.17%-3.30%10,368,40063,454,000152%5.820.55%6.100.13%6.090.46%6.030.25%-0.01%
2020-06-035.805.825.745.75-0.52%-0.66%-4.39%6,993,70042,579,000107%5.790.02%6.090.28%6.060.36%6.010.05%-0.03%
2020-06-025.815.825.765.78-0.69%-0.12%-3.84%6,943,10042,261,000108%5.79-0.24%6.080.51%6.040.37%6.010.00%-0.02%
2020-06-015.765.835.765.821.04%0.33%-3.18%9,189,80056,070,000144%5.801.10%6.050.85%6.020.72%6.010.03%0.02%
2020-05-295.715.785.675.761.05%0.38%-4.14%8,381,40050,609,000123%5.741.09%5.990.62%5.970.62%6.010.12%0.07%
2020-05-285.645.715.625.701.24%0.42%-5.03%6,642,20039,695,000102%5.680.53%5.960.42%5.94-0.24%6.00-0.02%0.11%
2020-05-275.645.695.625.63-0.18%-0.28%-6.21%5,233,50031,117,00082%5.650.11%5.930.27%5.95-0.40%6.00-0.10%0.11%
2020-05-265.615.665.585.641.08%0.00%-6.14%4,154,00024,676,00066%5.640.61%5.92-0.67%5.98-0.48%6.01-0.13%0.12%
2020-05-255.585.645.585.580.00%-0.46%-7.26%3,891,50022,983,00059%5.61-0.04%5.96-0.67%6.00-0.50%6.02-0.13%0.13%