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
2019-09-126.346.536.346.360.00%-0.66%2.61%14,066,60090,048,000109%6.401.14%6.341.00%6.290.61%6.200.58%-0.33%
2019-09-116.336.396.236.361.44%0.47%3.21%15,733,30099,596,000127%6.330.49%6.280.87%6.250.60%6.160.54%-0.41%
2019-09-106.216.426.206.270.80%-0.46%2.30%15,951,600100,484,000131%6.302.04%6.220.52%6.210.63%6.130.39%-0.52%
2019-09-096.176.226.116.221.47%0.76%1.88%11,102,50068,532,00090%6.170.15%6.190.07%6.170.39%6.11-0.33%-0.61%
2019-09-066.246.246.086.13-1.29%-0.55%0.08%10,434,70064,317,00076%6.16-0.96%6.190.23%6.150.69%6.13-0.58%-0.59%
2019-09-056.186.296.166.210.49%-0.22%0.80%16,537,600102,929,000116%6.220.99%6.171.10%6.110.79%6.16-0.21%-0.56%
2019-09-046.106.256.066.181.48%0.28%0.10%13,942,30085,924,000100%6.161.07%6.111.33%6.060.46%6.17-0.61%-0.56%
2019-09-036.096.156.056.09-0.16%-0.13%-1.96%9,023,80055,029,00062%6.100.86%6.030.38%6.03-0.17%6.21-1.13%-0.56%
2019-09-026.006.105.976.101.33%0.89%-2.91%11,666,40070,537,00072%6.051.34%6.00-0.07%6.04-1.08%6.28-0.92%-0.42%
2019-08-306.056.085.876.02-0.17%0.91%-5.06%13,874,00082,768,00077%5.97-0.73%6.01-0.96%6.11-1.61%6.34-0.98%-0.29%
2019-08-296.076.075.966.030.33%0.33%-5.84%8,578,10051,555,00044%6.01-0.65%6.07-1.49%6.21-0.80%6.40-0.28%-0.13%
2019-08-286.136.155.996.01-2.12%-0.64%-6.42%13,761,40083,242,00069%6.05-1.06%6.16-1.87%6.26-1.25%6.42-0.50%-0.08%
2019-08-276.056.176.046.140.00%0.43%-4.87%14,771,20090,307,00072%6.11-2.05%6.28-1.20%6.34-1.75%6.45-0.52%-0.01%
2019-08-266.496.496.086.14-4.95%-1.63%-5.36%25,547,400159,462,000119%6.24-3.64%6.35-1.73%6.45-1.39%6.49-0.19%0.07%
2019-08-236.416.566.376.460.94%-0.28%-0.62%15,801,000102,361,00078%6.480.90%6.46-1.22%6.54-0.29%6.50-0.23%0.09%
2019-08-226.426.486.376.40-0.62%-0.31%-1.77%11,059,20070,997,00052%6.42-0.87%6.54-0.47%6.560.12%6.52-0.28%0.16%
2019-08-216.596.626.426.44-3.16%-0.56%-1.42%17,420,400112,823,00075%6.48-2.70%6.57-0.36%6.550.03%6.53-0.56%0.27%
2019-08-206.646.776.566.65-0.45%-0.09%1.22%22,320,200148,565,00087%6.661.32%6.601.00%6.550.43%6.570.31%0.51%
2019-08-196.506.696.466.681.37%1.69%1.98%24,353,800159,977,00088%6.57-0.09%6.530.52%6.520.80%6.550.37%0.64%
2019-08-166.456.656.426.593.13%0.23%0.98%26,206,200172,318,00095%6.582.65%6.500.32%6.47-0.11%6.530.62%0.70%
2019-08-156.356.526.316.39-1.84%-0.23%-1.48%15,318,80098,119,00053%6.41-1.02%6.480.59%6.48-0.66%6.490.19%0.66%
2019-08-146.356.586.356.51-1.21%0.60%0.56%19,269,800124,693,00069%6.47-0.80%6.44-0.79%6.52-1.03%6.470.22%0.54%
2019-08-136.336.646.286.593.29%1.03%2.01%27,592,300179,986,000104%6.523.52%6.49-0.55%6.590.23%6.460.26%0.47%
2019-08-126.426.476.186.38-1.54%1.25%-0.98%20,837,600131,308,00082%6.30-4.73%6.53-2.01%6.570.11%6.440.02%0.41%
2019-08-096.626.736.456.48-1.52%-2.03%0.59%24,587,800162,634,000108%6.610.08%6.660.79%6.561.09%6.440.50%0.36%
2019-08-086.706.776.506.58-4.08%-0.44%2.65%31,574,800208,676,000150%6.61-1.67%6.611.06%6.490.84%6.410.80%0.29%
2019-08-076.447.096.416.865.54%2.07%7.88%45,958,400308,878,000245%6.723.64%6.542.94%6.442.24%6.361.79%0.16%
2019-08-066.226.786.146.503.17%0.23%4.05%41,342,800268,103,000260%6.493.10%6.352.14%6.301.83%6.251.63%-0.04%
2019-08-056.266.456.196.30-0.47%0.16%2.49%24,220,400152,339,000172%6.290.82%6.221.12%6.190.91%6.150.95%-0.30%
2019-08-026.106.406.076.330.00%1.46%3.96%34,594,100215,823,000253%6.244.75%6.152.62%6.131.69%6.090.21%-0.51%