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:
宏达股份( 600331.SH 上证)
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
2020-09-252.322.352.282.320.00%0.22%-4.61%8,327,90019,279,00057%2.32-1.07%2.35-1.38%2.40-0.91%2.43-0.61%-0.64%
2020-09-242.382.392.312.32-3.33%-0.85%-5.19%13,959,30032,659,00086%2.34-2.17%2.38-2.01%2.42-0.62%2.45-1.85%-0.58%
2020-09-232.412.422.352.40-0.41%0.33%-3.73%11,292,50027,012,00058%2.39-1.24%2.43-0.73%2.43-0.49%2.49-2.50%-0.36%
2020-09-222.432.452.402.41-2.03%-0.50%-5.75%14,568,10035,277,00057%2.42-2.26%2.450.12%2.45-0.45%2.56-0.66%0.08%
2020-09-212.472.512.452.46-0.40%-0.73%-4.43%14,267,10035,357,00049%2.481.06%2.450.16%2.46-0.16%2.57-0.08%0.19%
2020-09-182.432.492.412.471.65%0.73%-4.11%15,301,40037,523,00052%2.451.36%2.44-0.29%2.46-0.36%2.58-0.12%0.16%
2020-09-172.472.472.382.43-1.22%0.45%-5.78%17,327,40041,911,00058%2.42-1.95%2.45-1.21%2.47-2.41%2.58-0.27%0.12%
2020-09-162.482.492.452.46-1.20%-0.28%-4.87%13,318,20032,859,00046%2.47-0.56%2.48-0.24%2.53-2.95%2.59-0.12%0.10%
2020-09-152.482.502.472.49-0.40%0.36%-3.82%11,863,10029,427,00040%2.48-0.40%2.49-2.36%2.61-0.27%2.59-0.08%0.00%
2020-09-142.502.532.462.500.00%0.36%-3.51%18,734,30046,665,00061%2.490.16%2.55-3.34%2.62-0.19%2.59-0.08%-0.18%
2020-09-112.472.512.452.50-1.57%0.52%-3.59%22,993,10057,182,00075%2.49-4.27%2.64-0.49%2.62-0.27%2.59-0.04%-0.23%
2020-09-102.702.732.502.54-6.27%-2.23%-2.08%47,086,800122,339,000163%2.60-4.31%2.65-0.15%2.630.04%2.590.31%-0.25%
2020-09-092.632.782.622.711.88%-0.18%4.80%64,202,400174,328,000258%2.724.06%2.653.11%2.632.46%2.591.89%-0.32%
2020-09-082.522.712.482.665.98%1.95%4.81%50,727,900132,374,000231%2.613.20%2.572.31%2.561.14%2.540.52%-0.55%
2020-09-072.512.572.492.510.00%-0.71%-0.59%15,460,60039,077,00076%2.531.57%2.51-0.48%2.530.00%2.53-0.39%-0.63%
2020-09-042.482.532.452.51-0.40%0.84%-0.99%14,358,70035,741,00067%2.49-1.35%2.53-0.79%2.530.12%2.54-0.51%-0.66%
2020-09-032.542.562.502.52-1.56%-0.12%-1.10%14,190,10035,804,00065%2.52-1.18%2.55-0.04%2.530.28%2.55-0.55%-0.92%
2020-09-022.602.612.522.56-0.78%0.27%-0.08%20,672,00052,780,00087%2.55-0.04%2.550.87%2.520.52%2.56-1.08%-0.87%
2020-09-012.522.612.502.582.38%1.02%-0.39%24,228,10061,886,00091%2.550.95%2.530.96%2.51-0.32%2.59-1.86%-0.72%
2020-08-312.482.562.472.520.40%-0.40%-4.51%20,002,80050,610,00062%2.531.98%2.500.48%2.52-0.63%2.64-0.57%-0.48%
2020-08-282.472.522.452.510.80%1.17%-5.43%17,861,10044,307,00049%2.48-0.28%2.49-1.43%2.54-1.02%2.65-0.26%-0.45%
2020-08-272.492.522.452.490.40%0.08%-6.43%18,890,40047,000,00049%2.49-0.32%2.53-1.33%2.56-1.20%2.66-0.41%-0.46%
2020-08-262.532.542.462.48-2.36%-0.64%-7.19%29,273,00073,058,00073%2.50-3.29%2.56-1.92%2.59-2.15%2.67-0.41%-0.52%
2020-08-252.632.642.532.54-3.42%-1.59%-5.33%27,395,30070,716,00066%2.58-1.49%2.61-0.87%2.65-2.22%2.68-0.26%-0.49%
2020-08-242.652.662.582.63-0.75%0.38%-2.23%20,856,40054,643,00045%2.62-0.49%2.63-1.50%2.71-0.22%2.69-0.74%-0.44%
2020-08-212.632.652.612.650.76%0.65%-2.21%21,263,10055,980,00040%2.63-0.27%2.67-2.20%2.720.15%2.71-3.11%-0.34%
2020-08-202.662.672.622.63-2.59%-0.38%-5.97%34,023,00089,810,00048%2.64-2.73%2.73-0.29%2.71-0.18%2.800.00%0.18%
2020-08-192.752.762.682.70-2.53%-0.52%-3.47%47,171,500128,010,00061%2.71-2.62%2.740.55%2.720.44%2.800.43%0.23%
2020-08-182.732.882.712.771.84%-0.61%-0.54%72,124,500201,019,00093%2.793.41%2.731.87%2.701.12%2.790.54%0.18%
2020-08-172.672.762.632.720.00%0.93%-1.81%48,111,700129,684,00057%2.702.16%2.680.53%2.67-1.22%2.77-0.29%0.13%