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
2020-02-185.095.225.055.172.38%0.60%9.30%15,904,30081,731,000144%5.143.51%5.012.41%4.922.03%4.732.60%-0.52%
2020-02-174.865.064.845.054.34%1.71%9.54%15,032,70074,641,000138%4.971.95%4.891.68%4.821.97%4.611.23%-1.15%
2020-02-144.834.984.764.840.83%-0.62%6.28%10,408,60050,686,000107%4.870.89%4.811.35%4.721.35%4.55-0.02%-1.35%
2020-02-134.814.914.754.80-0.62%-0.56%5.38%14,276,30068,906,000147%4.831.56%4.752.11%4.661.88%4.560.31%-1.48%
2020-02-124.614.854.604.835.46%1.62%6.36%16,003,90076,072,000177%4.753.51%4.652.54%4.582.65%4.54-0.07%-1.61%
2020-02-114.594.654.544.58-0.43%-0.26%0.79%8,540,10039,213,000100%4.590.68%4.531.32%4.462.27%4.54-0.92%-1.72%
2020-02-104.344.744.334.604.78%0.86%0.31%14,359,20065,499,000169%4.563.80%4.472.76%4.361.70%4.59-1.04%-1.71%
2020-02-074.374.474.344.390.00%-0.09%-5.27%6,867,10030,177,00086%4.390.16%4.352.28%4.29-2.70%4.63-1.49%-1.64%
2020-02-064.394.494.344.391.86%0.07%-6.68%8,436,30037,014,000106%4.392.14%4.260.83%4.40-2.05%4.70-2.37%-1.49%
2020-02-054.204.364.164.313.86%0.35%-10.54%10,149,60043,594,000120%4.303.82%4.22-5.30%4.50-3.44%4.82-3.47%-1.25%
2020-02-043.934.363.934.15-5.03%0.31%-16.85%12,620,70052,209,000136%4.14-5.33%4.46-8.52%4.66-6.15%4.99-3.65%-0.88%
2020-02-034.374.374.374.37-10.08%0.00%-15.64%2,004,9008,762,00023%4.37-11.00%4.87-1.95%4.96-1.43%5.18-0.84%-0.51%
2020-01-235.005.034.814.86-3.19%-1.02%-6.97%9,291,70045,620,000109%4.91-1.35%4.97-1.45%5.03-1.57%5.22-1.23%-0.42%
2020-01-225.015.074.905.020.00%0.86%-5.09%6,181,70030,767,00072%4.98-1.23%5.04-1.31%5.11-1.52%5.29-1.09%-0.27%
2020-01-215.115.115.005.02-1.95%-0.38%-6.12%7,303,20036,800,00076%5.04-1.27%5.11-1.56%5.19-2.19%5.35-1.07%-0.11%
2020-01-205.175.195.065.12-0.97%0.31%-5.27%7,038,10035,920,00068%5.10-2.13%5.19-1.67%5.31-0.92%5.41-0.86%0.06%
2020-01-175.235.275.165.17-1.34%-0.86%-5.17%5,230,40027,278,00046%5.22-1.23%5.28-1.88%5.36-0.32%5.45-0.31%0.21%
2020-01-165.295.355.235.24-0.76%-0.76%-4.19%5,384,20028,427,00044%5.28-0.58%5.38-0.35%5.37-0.48%5.47-0.04%0.29%
2020-01-155.435.455.265.28-2.94%-0.58%-3.49%9,673,20051,370,00070%5.31-3.03%5.40-0.24%5.40-0.79%5.470.02%0.35%
2020-01-145.405.545.385.440.74%-0.68%-0.55%12,174,40066,676,00091%5.481.77%5.410.26%5.44-0.53%5.470.31%0.39%
2020-01-135.345.405.325.400.93%0.33%-0.97%6,790,50036,544,00048%5.380.49%5.40-0.86%5.47-0.62%5.450.04%0.40%
2020-01-105.485.485.305.35-1.83%-0.11%-1.85%10,736,80057,508,00066%5.36-1.73%5.44-1.34%5.51-0.38%5.450.07%0.53%
2020-01-095.465.525.425.450.55%0.00%0.06%10,120,40055,160,00064%5.45-0.91%5.52-0.61%5.530.25%5.450.26%0.56%
2020-01-085.595.645.415.42-3.04%-1.45%-0.24%15,688,60086,281,000100%5.50-1.58%5.550.00%5.510.46%5.430.50%0.57%
2020-01-075.565.675.545.59-0.36%0.04%3.40%14,032,80078,414,00092%5.590.34%5.551.00%5.490.90%5.410.63%0.56%
2020-01-065.485.645.445.612.37%0.74%4.43%18,085,700100,715,000123%5.571.29%5.501.31%5.440.56%5.370.60%0.52%
2020-01-035.485.575.425.48-0.90%-0.33%2.62%15,006,00082,509,000109%5.501.16%5.431.04%5.410.58%5.340.49%0.50%
2020-01-025.305.685.295.534.73%1.75%4.06%21,275,600115,638,000160%5.442.68%5.37-0.09%5.380.69%5.310.61%0.50%
2019-12-315.345.355.265.28-1.49%-0.25%-0.04%9,580,20050,708,00075%5.29-0.66%5.380.07%5.340.32%5.280.34%0.50%
2019-12-305.365.425.255.360.00%0.60%1.82%15,848,40084,445,000121%5.33-1.82%5.370.30%5.320.49%5.260.46%0.54%