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:
宏创控股( 002379.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
2020-09-252.952.972.862.86-2.72%-1.62%-7.92%6,616,80019,232,00050%2.91-2.15%2.97-1.43%3.02-1.15%3.11-0.19%-0.17%
2020-09-243.003.012.942.94-2.97%-1.04%-5.53%9,001,90026,743,00062%2.97-1.92%3.01-1.86%3.05-0.62%3.11-0.96%-0.16%
2020-09-233.033.063.013.030.33%0.03%-3.56%5,586,40016,921,00034%3.03-0.36%3.07-0.49%3.07-0.36%3.14-1.29%-0.02%
2020-09-223.053.083.023.02-1.95%-0.66%-5.12%7,256,80022,059,00034%3.04-2.16%3.08-0.07%3.08-0.71%3.180.00%0.29%
2020-09-213.133.193.063.08-1.60%-0.87%-3.24%9,759,20030,317,00042%3.110.71%3.080.00%3.10-1.43%3.180.13%0.35%
2020-09-183.103.133.053.131.62%1.46%-1.54%11,397,30035,156,00048%3.090.75%3.08-0.77%3.150.22%3.180.06%0.34%
2020-09-173.073.113.023.080.00%0.59%-3.05%10,926,00033,450,00047%3.06-1.29%3.11-2.14%3.14-0.95%3.180.06%0.31%
2020-09-163.123.163.063.08-2.53%-0.71%-2.99%11,461,10035,553,00050%3.10-1.02%3.180.51%3.17-1.43%3.180.03%0.27%
2020-09-153.303.303.063.16-2.17%0.83%-0.44%20,721,10064,945,00093%3.13-3.06%3.16-1.00%3.220.09%3.170.03%0.20%
2020-09-143.073.383.063.234.87%-0.09%1.80%28,827,40093,210,000143%3.234.83%3.19-1.21%3.210.53%3.170.44%0.14%
2020-09-113.233.253.023.08-2.22%-0.13%-2.50%21,543,40066,430,000113%3.08-4.43%3.23-0.16%3.20-0.22%3.16-0.16%-0.01%
2020-09-103.263.333.143.15-1.87%-2.39%-0.44%30,149,20097,288,000176%3.23-2.12%3.240.62%3.200.76%3.160.48%-0.13%
2020-09-093.303.453.173.21-1.83%-2.64%1.94%48,499,600159,896,000324%3.304.67%3.223.78%3.183.31%3.151.81%-0.17%
2020-09-082.993.272.983.2710.10%3.81%5.72%32,605,700102,705,000249%3.154.20%3.103.10%3.081.99%3.090.62%-0.29%
2020-09-072.993.092.972.97-0.67%-1.75%-3.38%9,744,20029,453,00085%3.021.85%3.01-0.20%3.02-0.46%3.070.00%-0.39%
2020-09-042.963.012.932.99-0.66%0.74%-2.73%7,270,20021,577,00059%2.97-1.53%3.01-0.63%3.03-0.72%3.07-0.23%-0.36%
2020-09-033.053.052.993.01-1.31%-0.13%-2.30%10,040,80030,266,00076%3.01-0.92%3.03-0.88%3.05-0.88%3.08-0.32%-0.31%
2020-09-023.073.073.013.05-0.33%0.26%-1.33%9,228,60028,072,00068%3.040.10%3.06-0.55%3.08-0.87%3.09-0.64%-0.25%
2020-09-013.043.073.013.060.33%0.69%-1.64%6,673,70020,279,00044%3.04-1.43%3.07-0.87%3.11-0.03%3.11-0.64%-0.15%
2020-08-313.123.123.053.05-1.93%-1.07%-2.59%9,587,40029,560,00055%3.08-0.13%3.10-0.70%3.110.36%3.13-1.01%-0.04%
2020-08-283.113.143.063.11-0.32%0.75%-1.68%10,493,10032,397,00050%3.09-1.28%3.120.16%3.100.10%3.16-1.37%0.16%
2020-08-273.163.163.103.12-1.89%-0.22%-2.71%12,098,60037,835,00047%3.13-0.26%3.120.81%3.10-0.07%3.210.13%0.47%
2020-08-263.053.213.043.183.58%1.44%-0.72%25,272,30079,241,00085%3.142.08%3.090.95%3.10-0.51%3.200.60%0.57%
2020-08-253.073.123.043.07-0.65%-0.03%-3.58%11,422,30035,075,00035%3.071.09%3.06-0.62%3.11-1.05%3.18-0.41%0.55%
2020-08-243.053.102.993.091.31%1.71%-3.35%14,994,40045,553,00036%3.04-1.40%3.08-1.88%3.15-1.72%3.200.28%1.16%
2020-08-213.113.163.043.05-2.56%-1.01%-4.33%17,942,70055,283,00043%3.08-1.53%3.14-1.41%3.20-1.87%3.190.28%1.26%
2020-08-203.103.183.073.13-0.63%0.03%-1.54%15,696,40049,114,00038%3.13-2.31%3.19-1.51%3.260.46%3.180.25%1.28%
2020-08-193.263.303.143.15-3.37%-1.65%-0.66%21,119,00067,641,00053%3.20-0.09%3.24-1.58%3.251.15%3.170.38%1.30%
2020-08-183.273.303.163.26-0.61%1.68%3.20%31,690,700101,592,00083%3.21-2.11%3.290.80%3.21-0.16%3.160.48%1.27%
2020-08-173.263.403.213.280.00%0.15%4.33%41,911,900137,242,000118%3.28-2.09%3.262.19%3.221.07%3.140.93%1.24%