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
2019-09-124.384.454.354.451.60%1.04%5.75%10,798,10047,556,00074%4.40-0.23%4.410.52%4.360.79%4.210.72%0.88%
2019-09-114.374.484.364.380.23%-0.77%4.83%10,515,60046,418,00069%4.410.05%4.391.13%4.331.45%4.180.77%0.91%
2019-09-104.394.514.354.37-0.68%-0.95%5.40%12,537,10055,314,00080%4.411.36%4.341.19%4.271.45%4.150.97%0.91%
2019-09-094.254.434.234.404.27%1.08%7.16%17,513,90076,240,000103%4.353.13%4.291.93%4.211.72%4.111.18%0.93%
2019-09-064.274.284.194.22-0.94%-0.02%3.99%10,071,20042,506,00053%4.22-0.89%4.211.15%4.140.78%4.060.90%1.01%
2019-09-054.284.314.224.26-0.47%0.02%5.92%17,609,00074,988,00089%4.262.23%4.161.96%4.100.89%4.021.26%1.02%
2019-09-043.974.333.974.287.27%2.74%7.75%27,305,000113,762,000135%4.174.62%4.081.80%4.071.17%3.971.12%0.95%
2019-09-033.994.023.953.99-0.25%0.20%1.58%11,244,90044,772,00057%3.98-0.18%4.01-0.69%4.020.03%3.930.49%0.85%
2019-09-023.984.023.944.000.25%0.28%2.33%15,052,20060,044,00076%3.99-1.09%4.03-0.07%4.020.40%3.910.59%0.90%
2019-08-304.104.153.903.99-1.48%-1.07%2.68%19,861,20080,092,000103%4.03-0.93%4.040.40%4.001.11%3.890.83%0.90%
2019-08-293.974.133.974.052.02%-0.52%5.09%19,161,90078,012,000106%4.071.78%4.021.08%3.961.57%3.850.97%0.85%
2019-08-284.054.073.953.97-2.46%-0.75%4.01%16,112,50064,454,00095%4.000.08%3.981.38%3.900.91%3.820.82%0.76%
2019-08-274.014.073.904.071.75%1.83%7.50%25,160,000100,567,000156%4.001.09%3.922.08%3.861.39%3.791.18%0.72%
2019-08-263.764.183.724.004.71%1.16%6.89%34,034,700134,587,000238%3.953.97%3.842.59%3.812.17%3.741.93%0.62%
2019-08-233.723.893.703.822.96%0.45%4.06%23,427,50089,095,000194%3.802.65%3.750.97%3.731.25%3.671.05%0.45%
2019-08-223.683.753.623.711.09%0.13%2.12%20,115,90074,535,000183%3.71-0.08%3.710.35%3.680.85%3.630.50%0.38%
2019-08-213.773.783.663.67-2.39%-1.02%1.52%12,390,90045,950,000124%3.71-0.35%3.700.96%3.650.77%3.620.19%0.38%
2019-08-203.703.783.663.762.17%1.05%4.21%15,195,00056,535,000143%3.721.50%3.661.89%3.621.17%3.610.95%0.48%
2019-08-193.653.743.593.682.22%0.38%2.97%14,249,40052,236,000131%3.672.80%3.601.50%3.581.04%3.570.62%0.43%
2019-08-163.533.613.493.601.98%0.95%1.35%9,582,50034,172,00088%3.572.30%3.540.23%3.550.00%3.550.28%0.42%
2019-08-153.413.543.403.530.57%1.26%-0.34%6,579,20022,934,00059%3.49-2.05%3.53-0.56%3.55-0.62%3.540.11%0.40%
2019-08-143.603.633.493.51-1.96%-1.38%-0.79%8,853,50031,509,00082%3.560.23%3.55-0.06%3.57-0.67%3.540.34%0.39%
2019-08-133.563.583.523.58-0.28%0.82%1.53%6,113,50021,708,00057%3.550.03%3.56-0.48%3.590.65%3.530.23%0.35%
2019-08-123.493.593.473.592.28%1.13%2.05%8,376,30029,736,00073%3.55-0.37%3.57-0.92%3.570.34%3.520.26%0.37%
2019-08-093.623.673.503.51-1.96%-1.49%0.03%10,356,70036,898,00094%3.56-1.06%3.610.95%3.560.45%3.510.31%0.34%
2019-08-083.643.663.563.58-1.92%-0.58%2.34%10,523,90037,901,000103%3.60-0.83%3.570.76%3.540.65%3.500.46%0.32%
2019-08-073.563.703.533.652.53%0.52%4.82%19,583,00071,108,000203%3.634.10%3.551.99%3.521.74%3.481.19%0.30%
2019-08-063.383.643.353.563.19%2.06%3.46%17,248,00060,156,000204%3.490.09%3.480.70%3.460.20%3.440.47%0.20%
2019-08-053.453.533.433.45-0.29%-1.00%0.73%11,535,90040,197,000165%3.491.13%3.450.94%3.450.58%3.430.50%0.16%
2019-08-023.373.523.353.460.00%0.41%1.53%9,647,70033,246,000151%3.451.62%3.42-0.47%3.430.32%3.410.15%0.12%