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
2020-02-214.334.344.234.27-0.93%0.02%2.62%31,269,500133,488,000100%4.270.54%4.240.95%4.190.92%4.160.73%0.67%
2020-02-204.084.384.074.315.90%1.51%4.33%48,758,400207,019,000155%4.251.65%4.201.75%4.151.29%4.130.63%0.63%
2020-02-194.174.284.074.07-3.10%-2.56%-0.85%26,921,900112,440,00086%4.181.04%4.121.10%4.100.17%4.110.54%0.67%
2020-02-184.094.214.044.202.94%1.60%2.87%32,088,200132,640,00097%4.132.07%4.080.69%4.09-0.34%4.080.99%0.69%
2020-02-174.004.093.994.081.75%0.74%0.92%23,952,30097,013,00070%4.050.75%4.05-0.83%4.10-0.68%4.040.45%0.59%
2020-02-143.984.083.934.010.25%-0.25%-0.37%19,170,50077,071,00057%4.02-1.23%4.08-1.28%4.130.41%4.030.40%0.53%
2020-02-134.164.163.994.00-4.53%-1.72%-0.22%28,885,800117,557,00081%4.07-1.81%4.14-0.74%4.120.07%4.010.50%0.56%
2020-02-124.154.234.084.190.24%1.09%5.04%27,293,000113,120,00080%4.15-1.12%4.171.19%4.110.83%3.990.50%0.49%
2020-02-114.224.294.134.18-2.11%-0.29%5.32%32,098,600134,542,000102%4.190.62%4.120.86%4.081.82%3.970.74%0.42%
2020-02-103.954.303.924.276.48%2.50%8.38%47,930,200199,690,000164%4.174.36%4.081.80%4.011.83%3.941.23%0.34%
2020-02-074.084.093.934.01-2.20%0.45%3.03%35,930,000143,436,000133%3.99-1.89%4.011.65%3.930.59%3.890.34%0.23%
2020-02-063.974.143.904.101.99%0.76%5.70%42,343,400172,294,000165%4.072.42%3.952.41%3.911.56%3.881.02%0.30%
2020-02-053.944.053.874.022.81%1.18%4.69%42,339,900168,221,000184%3.974.75%3.850.94%3.851.24%3.840.76%0.22%
2020-02-043.453.953.443.916.25%3.08%2.60%41,162,000156,142,000197%3.792.54%3.820.08%3.80-0.03%3.81-0.03%0.19%
2020-02-033.683.823.683.68-10.02%-0.51%-3.46%16,613,30061,454,00090%3.70-4.84%3.82-0.42%3.80-0.34%3.81-0.18%0.23%
2020-01-233.784.123.694.096.79%5.22%7.10%43,961,600170,864,000261%3.893.43%3.832.02%3.820.24%3.820.69%0.26%
2020-01-223.693.893.583.833.23%1.92%0.98%21,058,60079,136,000151%3.760.99%3.76-0.19%3.81-0.18%3.79-0.18%0.23%
2020-01-213.783.783.703.71-1.85%-0.30%-2.37%7,970,40029,661,00059%3.72-1.54%3.76-2.06%3.82-0.29%3.80-0.21%0.32%
2020-01-203.793.823.753.78-0.53%0.03%-0.74%9,360,40035,371,00068%3.780.16%3.840.16%3.830.13%3.81-0.08%0.43%
2020-01-173.803.833.723.800.00%0.72%-0.29%15,069,90056,860,000101%3.77-3.16%3.84-0.39%3.820.00%3.810.18%0.52%
2020-01-163.834.023.773.800.53%-2.46%-0.11%29,219,800113,828,000202%3.903.81%3.851.85%3.821.33%3.801.04%0.53%
2020-01-153.793.833.703.78-0.26%0.72%0.40%10,121,50037,984,00072%3.75-1.83%3.780.11%3.77-0.26%3.770.24%0.47%
2020-01-143.833.863.773.79-1.04%-0.86%0.91%12,988,90049,652,00095%3.821.76%3.780.53%3.78-0.11%3.760.43%0.43%
2020-01-133.733.833.683.832.41%1.94%2.41%12,724,80047,805,00095%3.760.59%3.76-0.50%3.79-0.34%3.740.35%0.39%
2020-01-103.783.783.703.74-0.53%0.13%0.35%8,486,80031,701,00064%3.74-0.98%3.78-0.79%3.800.26%3.730.19%0.36%
2020-01-093.793.833.733.760.27%-0.32%1.08%10,608,30040,013,00083%3.77-0.76%3.81-0.26%3.790.69%3.720.35%0.34%
2020-01-083.873.873.753.75-2.85%-1.34%1.16%13,973,60053,107,000114%3.80-0.99%3.820.71%3.760.67%3.710.68%0.30%
2020-01-073.853.883.793.861.31%0.55%4.83%12,622,80048,456,000110%3.840.74%3.791.39%3.740.86%3.680.88%0.19%
2020-01-063.713.883.703.812.14%-0.03%4.38%20,834,80079,410,000184%3.812.47%3.741.63%3.711.40%3.650.86%0.05%
2020-01-033.713.763.663.730.00%0.30%3.07%16,181,50060,183,000157%3.721.23%3.680.93%3.650.74%3.620.33%-0.04%