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:
章源钨业( 002378.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
2020-04-034.204.244.134.15-0.95%-0.62%-0.19%4,151,00017,336,00080%4.180.58%4.170.34%4.13-0.27%4.160.00%-0.68%
2020-04-024.154.204.084.191.45%0.92%0.77%3,332,00013,834,00061%4.15-0.46%4.150.92%4.14-0.48%4.160.15%-0.87%
2020-04-014.144.224.114.13-0.72%-0.98%-0.53%3,642,10015,191,00064%4.170.72%4.12-0.48%4.16-0.26%4.15-0.29%-1.01%
2020-03-314.104.254.044.162.46%0.46%-0.10%5,503,60022,792,00091%4.142.17%4.14-0.79%4.170.05%4.16-0.34%-1.05%
2020-03-304.124.124.014.06-2.64%0.17%-2.82%5,606,30022,725,00086%4.05-3.52%4.17-1.23%4.17-0.14%4.18-1.11%-1.11%
2020-03-274.274.274.164.17-1.65%-0.74%-1.30%6,342,70026,648,00096%4.20-0.76%4.220.50%4.180.17%4.23-0.50%-1.03%
2020-03-264.224.274.184.240.00%0.17%-0.14%6,515,90027,581,00094%4.230.21%4.201.23%4.170.70%4.25-0.84%-1.02%
2020-03-254.234.264.194.241.68%0.38%-0.98%5,968,40025,212,00084%4.222.20%4.150.51%4.14-0.27%4.28-1.47%-0.99%
2020-03-244.124.194.064.172.96%0.90%-4.05%5,570,00023,021,00072%4.131.37%4.130.24%4.15-0.72%4.35-0.94%-0.92%
2020-03-234.124.124.034.05-3.57%-0.66%-7.68%5,264,70021,462,00064%4.08-2.16%4.12-1.53%4.18-1.90%4.39-1.46%-0.89%
2020-03-204.194.224.114.201.69%0.79%-5.66%5,948,10024,784,00065%4.171.51%4.18-0.76%4.26-0.88%4.45-1.92%-0.83%
2020-03-194.154.204.044.13-0.48%0.61%-9.01%6,313,00025,916,00060%4.11-3.68%4.21-2.77%4.30-1.85%4.54-1.28%-0.66%
2020-03-184.324.354.154.15-3.04%-2.63%-9.74%6,813,70029,043,00063%4.260.21%4.33-0.64%4.38-2.17%4.60-0.65%-0.57%
2020-03-174.394.424.124.28-2.51%0.63%-7.52%8,523,60036,253,00078%4.25-5.05%4.36-2.20%4.48-1.34%4.63-0.92%-0.57%
2020-03-164.534.574.324.39-1.79%-1.99%-6.02%7,886,60035,322,00076%4.482.75%4.46-2.04%4.54-0.98%4.67-0.28%-0.56%
2020-03-134.304.504.244.47-1.76%2.55%-4.57%9,605,60041,873,00090%4.36-4.51%4.55-1.62%4.59-2.55%4.68-0.40%-0.58%
2020-03-124.624.654.504.55-3.19%-0.33%-3.25%7,595,80034,678,00070%4.57-3.59%4.63-0.64%4.71-0.82%4.70-0.55%-0.60%
2020-03-114.694.784.684.700.64%-0.74%-0.61%9,539,10045,170,00090%4.743.77%4.66-1.46%4.750.08%4.73-0.84%-0.53%
2020-03-104.454.674.454.671.74%2.34%-2.08%8,792,90040,122,00075%4.56-2.15%4.73-1.25%4.74-0.67%4.77-0.63%-0.38%
2020-03-094.774.774.584.59-5.75%-1.57%-4.36%14,302,50066,694,000119%4.66-4.35%4.79-0.75%4.77-0.23%4.80-0.85%-0.28%
2020-03-064.815.004.774.87-0.20%-0.10%0.62%15,630,60076,192,000137%4.881.12%4.821.03%4.781.81%4.84-0.23%-0.09%
2020-03-054.834.884.754.882.74%1.22%0.60%10,954,10052,812,000101%4.822.53%4.771.51%4.70-0.21%4.85-0.37%0.01%
2020-03-044.734.754.644.750.21%1.02%-2.44%6,792,40031,941,00061%4.70-1.34%4.701.01%4.71-1.86%4.87-0.65%0.14%
2020-03-034.774.824.694.741.50%-0.55%-3.29%7,938,50037,837,00069%4.772.92%4.66-0.85%4.80-0.50%4.90-0.81%0.36%
2020-03-024.494.704.494.674.24%0.84%-5.48%7,283,50033,732,00056%4.630.50%4.70-2.92%4.82-1.19%4.94-0.42%0.70%
2020-02-284.744.764.474.48-8.01%-2.78%-9.71%15,108,80069,617,000110%4.61-5.92%4.84-2.18%4.88-1.89%4.96-0.70%0.87%
2020-02-274.975.034.854.87-1.42%-0.57%-2.54%8,837,50043,282,00070%4.90-2.51%4.94-0.62%4.97-0.36%5.000.24%0.93%
2020-02-264.885.134.884.940.20%-1.67%-0.90%15,355,20077,150,000120%5.022.87%4.980.06%4.99-0.12%4.990.67%0.94%
2020-02-255.005.004.754.93-2.57%0.94%-0.44%13,745,10067,133,000105%4.88-2.57%4.97-1.04%5.00-1.26%4.950.34%0.87%
2020-02-245.065.084.935.060.00%0.94%2.53%12,818,00064,262,000105%5.01-0.73%5.02-0.38%5.060.26%4.941.04%0.74%