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
2019-07-193.363.443.363.411.19%0.00%1.31%4,630,20015,791,00091%3.411.04%3.41-0.18%3.410.38%3.370.12%-0.19%
2019-07-183.403.413.353.37-1.46%-0.15%0.24%4,312,30014,556,00088%3.38-1.66%3.420.03%3.400.30%3.360.06%-0.21%
2019-07-173.433.473.403.42-0.58%-0.35%1.79%6,449,30022,132,000140%3.430.20%3.420.71%3.390.65%3.360.30%-0.22%
2019-07-163.413.453.393.441.18%0.44%2.69%8,907,00030,504,000202%3.430.85%3.391.10%3.371.02%3.350.09%-0.25%
2019-07-153.403.453.343.402.10%0.12%1.58%10,256,20034,835,000235%3.402.23%3.352.13%3.331.65%3.350.21%-0.26%
2019-07-123.273.353.263.332.15%0.24%-0.30%5,129,10017,040,000124%3.321.84%3.281.05%3.280.18%3.340.15%-0.28%
2019-07-113.253.293.233.261.24%-0.06%-2.25%3,034,3009,898,00069%3.260.90%3.25-0.18%3.27-0.52%3.34-0.30%-0.32%
2019-07-103.263.273.203.22-0.92%-0.40%-3.74%2,475,7008,003,00053%3.23-0.65%3.26-0.91%3.29-1.02%3.35-0.33%-0.29%
2019-07-093.253.293.233.25-0.61%-0.12%-3.16%2,247,0007,312,00044%3.25-0.55%3.29-0.85%3.32-1.22%3.36-0.80%-0.26%
2019-07-083.343.373.223.27-2.97%-0.06%-3.34%3,957,70012,950,00063%3.27-2.42%3.31-1.37%3.36-0.59%3.38-1.40%-0.13%
2019-07-053.353.373.333.370.60%0.51%-1.78%1,924,7006,454,00025%3.350.15%3.36-0.86%3.380.54%3.43-0.09%0.20%
2019-07-043.353.393.333.350.00%0.06%-2.45%2,508,6008,400,00031%3.35-0.65%3.39-0.03%3.37-0.12%3.430.00%0.26%
2019-07-033.443.443.353.35-2.62%-0.59%-2.45%4,517,40015,223,00056%3.37-1.20%3.390.71%3.37-0.06%3.430.00%0.29%
2019-07-023.393.463.363.441.47%0.85%0.17%8,174,30027,884,00099%3.410.95%3.370.48%3.37-0.65%3.430.00%0.31%
2019-07-013.353.413.323.392.42%0.33%-1.28%7,099,50023,991,00092%3.382.55%3.350.00%3.39-1.77%3.430.00%0.33%
2019-06-283.373.373.253.31-1.78%0.46%-3.61%6,586,10021,702,00088%3.30-2.54%3.35-2.13%3.45-0.58%3.43-0.29%0.34%
2019-06-273.373.413.363.370.00%-0.33%-2.15%4,972,80016,815,00071%3.380.03%3.42-1.95%3.47-0.09%3.440.00%0.40%
2019-06-263.443.443.353.37-2.03%-0.30%-2.15%6,704,10022,659,00097%3.38-2.28%3.49-0.37%3.48-0.06%3.44-0.03%0.42%
2019-06-253.493.593.383.44-3.64%-0.55%-0.15%13,441,10046,496,000199%3.46-2.78%3.50-0.14%3.480.06%3.450.50%0.47%
2019-06-243.433.773.393.574.08%0.34%4.14%17,820,50063,400,000308%3.563.40%3.512.93%3.482.60%3.431.90%0.44%
2019-06-213.423.463.413.430.59%-0.32%1.96%5,490,70018,892,000123%3.441.39%3.410.83%3.390.59%3.360.54%0.27%
2019-06-203.393.433.363.410.29%0.47%1.91%4,300,80014,596,000100%3.390.00%3.380.51%3.370.12%3.350.24%0.24%
2019-06-193.503.503.353.402.41%0.18%1.86%6,611,10022,436,000157%3.392.20%3.360.78%3.370.06%3.340.27%0.24%
2019-06-183.313.353.303.32-0.60%-0.03%-0.27%2,222,9007,383,00051%3.32-0.27%3.34-0.57%3.360.27%3.330.12%0.26%
2019-06-173.333.353.293.340.00%0.30%0.45%3,041,20010,127,00062%3.33-0.78%3.36-0.56%3.350.39%3.330.12%0.29%
2019-06-143.383.403.323.34-0.60%-0.48%0.57%3,584,80012,031,00072%3.36-0.59%3.380.57%3.340.42%3.320.30%0.28%
2019-06-133.393.403.363.36-1.47%-0.47%1.48%4,215,50014,233,00084%3.38-0.30%3.360.87%3.330.36%3.310.27%0.21%
2019-06-123.363.443.343.412.10%0.71%3.27%6,798,90023,020,000140%3.392.27%3.331.49%3.320.46%3.300.46%0.17%
2019-06-113.243.363.213.343.73%0.88%1.61%5,939,70019,665,000128%3.312.35%3.280.28%3.300.06%3.290.21%0.14%
2019-06-103.233.263.213.220.00%-0.46%-1.83%3,160,70010,226,00068%3.24-0.95%3.27-1.21%3.30-0.12%3.280.15%0.13%