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:
焦作万方( 000612.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2020-02-213.963.993.923.960.25%-0.10%2.91%7,065,80028,010,00089%3.961.02%3.940.05%3.920.80%3.850.84%0.25%
2020-02-203.923.963.883.951.28%0.66%3.51%7,046,30027,653,00088%3.920.05%3.930.72%3.890.60%3.820.95%-0.01%
2020-02-193.953.973.893.90-1.27%-0.56%3.17%8,309,60032,593,000102%3.92-0.68%3.910.93%3.870.68%3.781.15%-0.34%
2020-02-183.894.013.893.951.80%0.03%5.70%11,319,50044,700,000139%3.952.89%3.871.60%3.841.13%3.742.24%-0.80%
2020-02-173.823.883.773.881.84%1.09%6.16%9,238,00035,460,000108%3.841.16%3.810.58%3.800.74%3.660.58%-1.52%
2020-02-143.783.843.733.810.79%0.42%4.84%8,012,20030,395,000102%3.790.05%3.790.19%3.770.94%3.63-0.63%-1.63%
2020-02-133.793.843.753.780.00%-0.32%3.36%8,580,50032,533,000110%3.790.45%3.780.80%3.731.39%3.66-0.41%-1.65%
2020-02-123.753.803.733.780.80%0.13%2.94%7,172,90027,077,00096%3.780.05%3.751.41%3.681.52%3.67-0.65%-1.66%
2020-02-113.743.833.723.750.54%-0.61%1.46%8,210,90030,981,000112%3.772.28%3.702.10%3.632.60%3.70-0.57%-1.65%
2020-02-103.673.743.623.731.63%1.11%0.35%6,119,40022,576,00086%3.691.65%3.621.51%3.540.51%3.72-1.07%-1.63%
2020-02-073.603.693.503.671.94%1.13%-2.32%8,213,70029,808,000115%3.631.65%3.572.41%3.52-1.98%3.76-1.73%-1.53%
2020-02-063.543.613.493.602.27%0.84%-5.83%9,117,00032,547,000129%3.571.57%3.480.58%3.59-2.02%3.82-2.33%-1.36%
2020-02-053.433.593.413.522.33%0.14%-10.07%9,626,20033,839,000136%3.522.99%3.46-4.44%3.66-3.17%3.91-3.48%-1.12%
2020-02-043.283.593.283.44-5.49%0.79%-15.17%15,023,30051,270,000198%3.41-6.24%3.63-10.49%3.78-8.07%4.06-4.92%-0.74%
2020-02-033.643.643.643.64-9.90%0.00%-14.65%1,584,4005,768,00024%3.64-10.78%4.05-1.96%4.11-1.51%4.27-0.56%-0.24%
2020-01-234.174.184.004.04-2.88%-0.98%-5.81%6,960,70028,402,000110%4.08-1.50%4.13-1.34%4.18-1.58%4.29-0.76%-0.18%
2020-01-224.154.194.084.160.24%0.43%-3.75%4,710,80019,514,00075%4.14-1.15%4.19-1.25%4.24-1.12%4.32-0.51%-0.09%
2020-01-214.254.274.154.15-2.35%-0.95%-4.47%4,916,70020,603,00071%4.19-1.13%4.24-1.33%4.29-1.38%4.34-0.60%0.00%
2020-01-204.244.294.224.25-0.47%0.28%-2.75%3,800,10016,103,00051%4.24-1.37%4.30-0.88%4.35-0.30%4.37-0.32%0.12%
2020-01-174.314.344.254.27-0.70%-0.63%-2.60%4,472,40019,218,00055%4.30-0.95%4.34-1.10%4.37-0.09%4.38-0.11%0.19%
2020-01-164.344.394.304.30-0.92%-0.88%-2.03%5,726,40024,839,00070%4.34-0.46%4.38-0.07%4.37-0.11%4.39-0.02%0.22%
2020-01-154.404.424.334.34-1.59%-0.41%-1.14%6,392,90027,863,00076%4.36-1.49%4.390.14%4.37-0.05%4.390.05%0.26%
2020-01-144.374.464.364.410.68%-0.32%0.50%10,012,20044,294,000123%4.421.63%4.380.62%4.38-0.18%4.390.34%0.28%
2020-01-134.334.384.314.381.15%0.62%0.16%6,271,10027,296,00076%4.350.32%4.35-0.23%4.38-0.32%4.370.07%0.27%
2020-01-104.384.394.324.33-0.69%-0.21%-0.92%6,416,70027,845,00070%4.34-0.62%4.36-0.86%4.40-0.16%4.370.09%0.34%
2020-01-094.374.414.344.360.69%-0.14%-0.14%6,960,00030,386,00079%4.37-0.18%4.40-0.34%4.410.05%4.370.16%0.35%
2020-01-084.444.444.324.33-2.70%-1.01%-0.67%11,286,20049,361,000130%4.37-1.91%4.42-0.25%4.400.07%4.360.32%0.35%
2020-01-074.474.514.424.450.23%-0.20%2.42%9,734,80043,409,000119%4.460.84%4.430.73%4.400.87%4.350.58%0.35%
2020-01-064.404.464.374.441.14%0.41%2.78%11,221,00049,619,000144%4.420.78%4.400.85%4.360.46%4.320.42%0.31%
2020-01-034.374.424.354.390.00%0.05%2.05%6,684,10029,333,00091%4.390.60%4.360.76%4.340.39%4.300.23%0.31%