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
2021-03-038.108.448.088.364.24%0.64%0.97%70,602,300586,471,00091%8.312.86%8.151.68%8.19-0.05%8.280.62%1.36%
2021-03-028.188.287.908.02-3.72%-0.69%-2.54%59,657,300481,820,00078%8.080.21%8.02-1.98%8.19-1.19%8.230.51%1.24%
2021-03-017.918.487.688.335.84%3.36%1.75%72,823,000586,890,00098%8.061.96%8.18-1.04%8.29-1.89%8.190.63%1.07%
2021-02-267.858.087.707.87-5.18%-0.43%-3.27%62,337,000492,716,00087%7.90-6.69%8.26-2.19%8.45-0.06%8.140.38%0.80%
2021-02-258.508.768.238.301.59%-2.02%2.41%87,111,300737,904,000138%8.471.82%8.45-1.26%8.451.14%8.111.47%0.55%
2021-02-248.408.628.128.17-2.74%-1.80%2.28%75,014,700624,139,000128%8.32-2.43%8.560.86%8.361.14%7.991.18%0.15%
2021-02-238.288.778.258.40-0.94%-1.49%6.40%94,669,500807,271,000176%8.53-2.18%8.482.11%8.272.43%7.902.14%0.05%
2021-02-228.388.988.268.483.92%-2.72%9.70%127,346,1001,110,079,000278%8.728.70%8.316.90%8.076.71%7.734.73%-0.20%
2021-02-197.748.387.698.165.56%1.76%10.55%73,172,900586,782,000190%8.023.61%7.773.75%7.563.48%7.381.72%-0.70%
2021-02-187.807.927.557.735.03%-0.13%6.53%54,579,200422,429,000144%7.745.13%7.494.22%7.312.61%7.260.24%-0.86%
2021-02-107.377.537.237.360.14%-0.03%1.67%39,601,500291,538,000103%7.360.96%7.191.74%7.12-0.10%7.24-0.55%-0.78%
2021-02-096.997.446.967.354.85%0.80%0.98%42,252,700308,086,000106%7.296.41%7.071.58%7.130.54%7.28-1.25%-0.70%
2021-02-086.767.066.517.014.01%2.29%-4.90%33,461,300229,314,00074%6.85-1.86%6.96-2.73%7.09-0.51%7.37-2.02%-0.52%
2021-02-056.927.206.716.74-2.03%-3.48%-10.41%30,305,800211,623,00059%6.98-0.60%7.15-0.54%7.13-1.07%7.52-2.11%-0.25%
2021-02-047.207.326.866.88-5.49%-2.06%-10.47%35,992,600252,865,00061%7.03-4.50%7.19-0.17%7.20-1.88%7.69-2.60%0.09%
2021-02-037.197.547.057.280.83%-1.03%-7.73%46,402,200341,357,00067%7.363.17%7.200.04%7.34-0.98%7.890.22%0.64%
2021-02-027.187.356.957.220.56%1.26%-8.29%32,464,500231,481,00042%7.131.41%7.20-2.60%7.42-2.16%7.87-0.38%0.63%
2021-02-017.097.206.837.180.98%2.12%-9.15%28,976,300203,740,00033%7.03-3.95%7.39-2.16%7.58-2.30%7.90-0.23%0.81%
2021-01-297.747.836.987.11-6.45%-2.87%-10.24%57,534,700421,182,00069%7.32-5.26%7.55-2.88%7.76-2.72%7.920.05%0.84%
2021-01-287.507.957.457.60-1.94%-1.63%-4.00%42,775,100330,486,00055%7.730.61%7.78-1.48%7.97-2.20%7.921.03%0.81%
2021-01-277.867.917.497.75-3.49%0.92%-1.10%47,304,600363,237,00061%7.68-2.59%7.89-2.23%8.151.05%7.840.24%0.58%
2021-01-267.798.127.628.032.95%1.86%2.72%64,691,800509,958,00089%7.88-1.77%8.07-2.45%8.070.24%7.820.58%0.58%
2021-01-258.088.327.787.80-4.76%-2.80%0.36%82,560,100662,562,000121%8.03-2.65%8.282.01%8.050.32%7.770.71%0.49%
2021-01-228.168.678.008.19-2.96%-0.64%6.13%97,789,100806,042,000160%8.24-2.40%8.111.41%8.021.93%7.721.26%0.44%
2021-01-217.978.807.668.443.94%-0.07%10.75%142,256,5001,201,479,000267%8.4512.25%8.004.22%7.876.37%7.622.88%0.36%
2021-01-207.218.127.058.1210.03%7.92%9.61%101,627,100764,693,000202%7.52-4.35%7.681.05%7.401.26%7.410.18%0.21%
2021-01-198.308.307.347.38-2.77%-6.18%-0.20%110,263,700867,335,000260%7.875.66%7.6011.87%7.316.30%7.401.43%0.27%
2021-01-187.387.597.267.5910.00%1.95%4.10%23,546,500175,315,00060%7.458.28%6.791.31%6.88-0.25%7.290.06%0.20%
2021-01-156.896.906.636.9010.05%0.35%-5.31%36,287,100249,528,00081%6.887.77%6.70-0.64%6.89-2.01%7.29-0.32%0.20%
2021-01-146.916.916.236.270.00%-1.72%-14.23%45,080,900287,598,00095%6.38-9.18%6.75-5.55%7.03-5.22%7.31-1.18%0.23%