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:
中钨高新( 000657.SZ 深证)
板块 :有色金属_h   
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
2020-02-216.506.566.466.49-0.61%-0.35%2.12%9,034,30058,838,000100%6.510.93%6.48-0.20%6.480.56%6.360.78%0.09%
2020-02-206.486.546.356.530.93%1.19%3.55%10,770,30069,505,000122%6.45-0.60%6.500.39%6.440.58%6.311.06%-0.13%
2020-02-196.666.676.426.47-1.67%-0.34%3.69%8,894,00057,736,000103%6.49-0.60%6.470.79%6.400.77%6.240.89%-0.45%
2020-02-186.406.686.376.582.81%0.75%6.39%15,068,40098,416,000179%6.532.59%6.421.87%6.351.53%6.191.56%-0.76%
2020-02-176.276.436.266.402.40%0.53%5.09%9,954,10063,364,000128%6.371.29%6.300.96%6.261.10%6.090.61%-1.14%
2020-02-146.236.386.186.250.16%-0.56%3.25%8,278,90052,032,000118%6.290.51%6.240.71%6.191.21%6.05-0.79%-1.24%
2020-02-136.206.406.156.240.00%-0.21%2.28%9,400,10058,778,000134%6.251.02%6.201.23%6.121.63%6.10-0.47%-1.21%
2020-02-126.126.266.086.242.30%0.81%1.79%8,091,40050,083,000122%6.191.19%6.121.78%6.020.99%6.13-0.71%-1.18%
2020-02-116.096.196.076.10-0.65%-0.28%-1.20%5,279,40032,294,00083%6.120.96%6.021.35%5.960.64%6.17-0.95%-1.14%
2020-02-105.906.205.876.143.72%1.34%-1.49%7,781,80047,153,000121%6.062.97%5.940.75%5.920.41%6.23-1.10%-1.06%
2020-02-075.865.935.845.920.17%0.61%-6.06%6,427,60037,819,000101%5.880.12%5.890.12%5.90-3.12%6.30-1.42%-0.95%
2020-02-065.905.965.815.91-0.17%0.56%-7.56%10,052,40059,077,000161%5.88-0.71%5.89-0.44%6.09-3.03%6.39-2.10%-0.81%
2020-02-055.865.995.805.920.85%0.02%-9.34%8,225,00048,681,000144%5.920.94%5.91-6.16%6.28-3.45%6.53-2.26%-0.60%
2020-02-045.606.005.605.87-4.24%0.10%-12.14%7,500,50043,980,000135%5.86-4.34%6.30-6.40%6.50-4.33%6.68-2.25%-0.35%
2020-02-036.136.136.136.13-9.99%0.00%-10.31%1,427,5008,751,00028%6.13-9.61%6.73-1.45%6.79-0.66%6.84-0.39%-0.12%
2020-01-236.846.906.706.81-0.87%0.41%-0.76%7,285,90049,411,000148%6.78-0.85%6.83-0.58%6.84-0.28%6.86-0.41%-0.06%
2020-01-226.846.926.756.87-0.15%0.44%-0.29%4,552,20031,135,00096%6.84-0.90%6.870.00%6.860.03%6.89-0.23%0.02%
2020-01-216.906.986.846.88-0.29%-0.32%-0.38%4,244,20029,292,00085%6.900.47%6.870.28%6.86-0.28%6.91-0.25%0.08%
2020-01-206.836.936.766.900.29%0.44%-0.33%4,856,60033,363,00091%6.870.45%6.850.21%6.88-0.03%6.92-0.20%0.16%
2020-01-176.886.906.806.88-0.29%0.60%-0.82%4,523,50030,938,00076%6.84-0.06%6.84-0.74%6.88-0.16%6.94-0.03%0.24%
2020-01-166.846.926.766.900.29%0.83%-0.56%4,565,20031,241,00076%6.840.21%6.89-0.19%6.89-0.48%6.94-0.01%0.27%
2020-01-156.956.956.756.88-0.86%0.75%-0.86%4,412,60030,132,00068%6.83-2.15%6.90-0.29%6.92-0.39%6.940.01%0.31%
2020-01-146.937.046.876.940.58%-0.56%0.01%5,100,90035,599,00080%6.981.45%6.92-0.10%6.95-0.22%6.940.23%0.34%
2020-01-136.886.926.806.900.29%0.31%-0.33%3,713,60025,547,00057%6.88-0.22%6.93-0.36%6.96-0.16%6.920.12%0.35%
2020-01-106.976.996.806.88-1.15%-0.20%-0.51%5,328,40036,732,00074%6.89-1.40%6.95-0.62%6.970.01%6.920.16%0.41%
2020-01-096.937.076.936.960.14%-0.46%0.81%5,662,80039,597,00082%6.990.36%7.000.13%6.970.30%6.900.36%0.42%
2020-01-086.997.056.896.95-0.71%-0.24%1.03%6,999,10048,763,000100%6.97-0.85%6.990.24%6.950.27%6.880.39%0.42%
2020-01-077.027.136.957.00-0.28%-0.38%2.16%7,315,80051,411,000104%7.030.77%6.970.64%6.930.61%6.850.59%0.45%
2020-01-066.877.046.867.021.89%0.67%3.05%10,620,40074,060,000156%6.971.34%6.930.76%6.890.54%6.810.58%0.40%
2020-01-036.876.956.846.890.00%0.13%1.73%5,182,90035,664,00083%6.88-0.22%6.870.38%6.850.34%6.770.22%0.38%