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
2020-02-212.492.612.492.572.39%0.31%6.11%34,589,90088,635,000152%2.562.85%2.521.57%2.491.67%2.421.47%0.22%
2020-02-202.482.522.452.510.40%0.76%5.15%23,370,50058,220,000111%2.49-0.16%2.480.85%2.450.91%2.390.97%-0.15%
2020-02-192.442.622.432.501.63%0.20%5.75%31,300,30078,082,000156%2.501.96%2.461.70%2.431.63%2.361.46%-0.42%
2020-02-182.442.482.412.460.41%0.53%5.58%19,134,40046,815,000101%2.451.12%2.420.96%2.391.10%2.331.61%-0.79%
2020-02-172.392.462.382.452.08%1.24%6.85%21,694,50052,511,000110%2.420.92%2.401.27%2.371.20%2.290.70%-1.30%
2020-02-142.342.462.312.402.13%0.08%5.40%26,990,10064,713,000151%2.401.35%2.371.41%2.341.39%2.28-0.31%-1.41%
2020-02-132.372.412.332.35-0.84%-0.68%2.89%19,453,30046,025,000110%2.371.46%2.331.30%2.311.14%2.28-0.31%-1.48%
2020-02-122.272.372.262.373.49%1.63%3.45%24,373,80056,850,000143%2.331.30%2.301.50%2.281.20%2.29-0.99%-1.50%
2020-02-112.282.342.262.290.44%-0.52%-1.04%20,198,20046,488,000123%2.301.63%2.271.20%2.252.09%2.31-1.03%-1.44%
2020-02-102.232.292.222.281.79%0.66%-2.48%18,548,00042,012,000116%2.271.71%2.240.72%2.210.59%2.34-1.43%-1.37%
2020-02-072.222.252.212.24-0.44%0.58%-5.56%13,688,70030,487,00087%2.23-0.09%2.231.92%2.19-2.97%2.37-2.23%-1.23%
2020-02-062.242.262.202.250.90%0.94%-7.25%16,068,80035,820,00095%2.230.36%2.180.55%2.26-1.95%2.43-1.70%-0.99%
2020-02-052.172.262.152.232.76%0.41%-9.64%18,243,80040,527,000106%2.224.17%2.17-4.86%2.31-3.31%2.47-2.22%-0.82%
2020-02-042.022.202.022.17-3.13%1.78%-14.03%27,513,30058,660,000150%2.13-4.82%2.28-8.31%2.38-6.36%2.52-3.44%-0.56%
2020-02-032.242.242.242.24-10.04%0.00%-14.31%2,839,8006,362,00017%2.24-10.00%2.49-2.12%2.55-1.13%2.61-0.46%-0.20%
2020-01-232.552.552.442.49-3.11%0.04%-5.18%20,846,60051,888,000125%2.49-2.89%2.54-2.23%2.58-2.13%2.63-1.02%-0.14%
2020-01-222.572.602.522.57-0.39%0.27%-3.13%10,121,20025,942,00062%2.56-1.76%2.60-0.88%2.63-0.42%2.65-0.45%-0.01%
2020-01-212.622.642.572.58-2.64%-1.11%-3.19%14,812,60038,648,00081%2.61-0.72%2.63-1.09%2.64-0.68%2.67-0.45%0.08%
2020-01-202.622.662.602.650.76%0.84%-1.01%11,321,30029,754,00059%2.63-0.49%2.65-0.04%2.66-0.15%2.68-0.30%0.19%
2020-01-172.632.662.622.63-0.75%-0.42%-2.05%12,027,50031,769,00052%2.64-1.23%2.66-0.60%2.66-0.11%2.690.00%0.28%
2020-01-162.692.732.632.651.15%-0.90%-1.30%20,897,50055,886,00088%2.671.33%2.670.19%2.67-0.11%2.690.11%0.30%
2020-01-152.692.692.612.62-2.24%-0.72%-2.31%15,784,30041,651,00064%2.64-2.08%2.67-0.23%2.67-0.49%2.680.08%0.32%
2020-01-142.672.722.662.680.37%-0.56%0.00%18,655,40050,275,00076%2.701.39%2.670.04%2.68-0.26%2.680.38%0.32%
2020-01-132.642.692.632.670.38%0.45%0.00%14,804,40039,351,00056%2.66-0.11%2.67-0.52%2.69-0.22%2.670.11%0.32%
2020-01-102.692.692.642.66-0.75%-0.04%-0.26%17,964,20047,795,00062%2.66-1.12%2.69-0.63%2.700.00%2.670.15%0.39%
2020-01-092.682.712.672.680.75%-0.41%0.64%19,598,50052,738,00070%2.69-0.15%2.70-0.07%2.700.26%2.660.26%0.39%
2020-01-082.722.782.622.66-2.56%-1.30%0.15%31,257,30084,230,000114%2.70-0.96%2.700.22%2.690.41%2.660.45%0.37%
2020-01-072.742.762.692.730.00%0.33%3.25%25,063,90068,204,00098%2.720.78%2.700.71%2.680.83%2.640.61%0.34%
2020-01-062.652.752.622.732.63%1.11%3.88%47,873,200129,280,000190%2.701.20%2.681.21%2.660.64%2.630.65%0.29%
2020-01-032.682.702.652.660.00%-0.30%1.88%23,120,30061,680,000104%2.670.60%2.650.80%2.640.50%2.610.23%0.26%