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
2020-01-227.497.597.347.560.80%1.23%-3.25%10,813,80080,755,00076%7.47-1.14%7.56-1.12%7.64-1.10%7.81-0.54%-0.20%
2020-01-217.687.697.507.50-2.60%-0.71%-4.53%11,790,50089,070,00081%7.55-1.64%7.65-0.89%7.72-1.79%7.86-0.49%-0.12%
2020-01-207.707.717.637.70-0.77%0.26%-2.47%9,822,50075,432,00067%7.68-0.54%7.72-0.76%7.86-0.33%7.90-0.38%-0.03%
2020-01-177.687.787.637.761.04%0.49%-2.08%10,985,20084,826,00070%7.72-0.26%7.78-1.84%7.89-0.35%7.93-0.34%0.04%
2020-01-167.777.877.677.68-1.29%-0.80%-3.42%13,396,200103,714,00082%7.74-1.17%7.92-0.42%7.92-0.34%7.95-0.36%0.11%
2020-01-157.988.067.757.78-2.87%-0.69%-2.52%18,384,800144,032,000111%7.83-3.21%7.96-0.50%7.94-0.35%7.98-0.24%0.19%
2020-01-147.958.227.958.010.38%-1.04%0.13%23,524,400190,415,000149%8.092.68%8.001.20%7.970.47%8.000.18%0.25%
2020-01-137.857.997.797.981.27%1.23%-0.08%13,734,800108,277,00085%7.88-0.51%7.90-0.32%7.93-0.41%7.99-0.09%0.30%
2020-01-107.928.047.857.88-0.38%-0.54%-1.41%10,341,00081,932,00058%7.920.28%7.93-0.34%7.97-0.26%7.990.11%0.40%
2020-01-097.958.007.827.910.00%0.11%-0.93%12,068,70095,352,00068%7.90-0.59%7.95-0.50%7.99-0.35%7.980.13%0.42%
2020-01-088.028.087.827.91-1.13%-0.48%-0.80%15,571,300123,753,00087%7.95-0.70%7.99-0.35%8.02-0.14%7.970.33%0.45%
2020-01-078.048.087.958.00-0.62%-0.05%0.65%13,869,700111,011,00074%8.00-0.21%8.02-0.22%8.030.05%7.950.34%0.47%
2020-01-067.928.097.898.050.75%0.36%1.63%19,690,300157,927,000100%8.02-0.19%8.040.05%8.020.14%7.920.39%0.52%
2020-01-038.078.177.957.99-0.99%-0.57%1.27%17,374,600139,624,00091%8.04-0.34%8.040.20%8.010.40%7.890.34%0.52%
2020-01-028.058.148.018.070.75%0.09%2.63%17,601,700141,925,00096%8.060.76%8.020.34%7.980.57%7.860.38%0.53%
2019-12-318.048.107.918.01-0.87%0.10%2.26%15,150,800121,230,00085%8.000.08%7.990.50%7.940.65%7.830.38%0.55%
2019-12-307.908.147.868.081.38%1.05%3.55%22,340,200178,636,000124%8.000.15%7.950.75%7.880.63%7.800.67%0.59%
2019-12-277.778.207.757.972.44%-0.18%2.83%30,514,400243,640,000176%7.983.10%7.891.53%7.841.08%7.750.92%0.57%
2019-12-267.777.827.677.780.39%0.46%1.30%9,482,70073,432,00058%7.74-0.77%7.77-0.06%7.750.12%7.680.27%0.53%
2019-12-257.847.967.707.75-1.65%-0.69%1.19%15,624,600121,938,00099%7.800.49%7.780.52%7.740.22%7.660.41%0.51%
2019-12-247.558.007.457.883.01%1.47%3.30%25,702,500199,616,000171%7.77-0.14%7.740.35%7.730.34%7.630.57%0.47%
2019-12-237.607.937.557.651.86%-1.63%0.86%25,834,000200,907,000193%7.782.03%7.710.68%7.700.96%7.590.85%0.44%
2019-12-207.727.747.517.51-2.72%-1.47%-0.15%14,061,100107,168,000116%7.62-0.70%7.66-0.21%7.630.49%7.520.35%0.37%
2019-12-197.737.747.627.720.00%0.57%3.00%11,539,40088,571,000100%7.68-0.22%7.680.81%7.590.58%7.500.47%0.36%
2019-12-187.757.767.667.72-0.13%0.35%3.49%11,156,00085,822,000101%7.690.37%7.610.93%7.550.67%7.460.55%0.32%
2019-12-177.557.757.527.732.38%0.85%4.19%18,049,700138,352,000164%7.672.16%7.541.32%7.500.98%7.420.82%0.28%
2019-12-167.487.607.367.551.07%0.63%2.60%16,095,400120,757,000162%7.500.85%7.450.79%7.420.64%7.360.52%0.22%
2019-12-137.387.527.367.472.33%0.40%2.04%14,588,700108,546,000161%7.441.32%7.390.37%7.380.37%7.320.45%0.20%
2019-12-127.317.427.297.30-0.14%-0.59%0.16%8,004,90058,778,00096%7.340.11%7.360.14%7.350.18%7.290.12%0.19%
2019-12-117.427.437.267.310.00%-0.34%0.43%7,410,40054,356,00090%7.34-0.80%7.35-0.01%7.340.21%7.280.00%0.21%