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
2019-07-193.043.123.033.101.64%0.26%0.26%12,246,60037,869,00075%3.090.88%3.10-1.12%3.13-0.06%3.09-0.07%-0.50%
2019-07-183.073.093.053.05-1.29%-0.49%-1.42%10,345,10031,710,00064%3.07-1.61%3.13-0.41%3.130.16%3.09-0.16%-0.59%
2019-07-173.173.173.073.09-2.52%-0.80%-0.29%18,667,40058,152,000118%3.12-2.08%3.140.06%3.120.74%3.10-0.13%-0.64%
2019-07-163.213.243.133.17-0.94%-0.35%2.16%19,326,60061,480,000123%3.181.44%3.141.09%3.100.81%3.10-0.10%-0.68%
2019-07-153.103.203.053.201.27%2.04%3.03%23,016,00072,171,000148%3.140.51%3.111.64%3.080.65%3.11-0.74%-0.68%
2019-07-123.023.232.993.165.69%1.28%0.99%28,421,70088,685,000169%3.123.79%3.061.83%3.060.73%3.13-0.35%-0.69%
2019-07-112.983.032.982.990.67%-0.53%-4.78%9,462,20028,447,00057%3.010.84%3.00-0.60%3.03-0.75%3.14-0.76%-0.68%
2019-07-102.953.012.942.97-2.94%-0.37%-6.13%16,570,90049,391,00093%2.98-1.81%3.02-1.60%3.06-1.55%3.16-0.94%-0.61%
2019-07-093.053.073.013.060.00%0.79%-4.20%10,098,10030,661,00057%3.04-0.78%3.07-1.00%3.11-1.27%3.19-0.81%-0.53%
2019-07-083.133.133.033.06-2.24%0.00%-4.97%13,543,10041,447,00072%3.06-2.02%3.10-1.15%3.15-1.50%3.22-0.98%-0.42%
2019-07-053.123.153.113.13-0.32%0.22%-3.75%8,599,90026,859,00044%3.12-0.32%3.14-1.14%3.19-0.28%3.25-0.97%-0.28%
2019-07-043.153.163.123.140.32%0.22%-4.38%11,254,30035,264,00050%3.13-0.38%3.17-1.18%3.20-0.68%3.28-0.61%-0.12%
2019-07-033.213.223.113.13-2.80%-0.48%-5.27%20,135,60063,333,00081%3.15-2.84%3.21-0.59%3.22-0.80%3.30-0.51%-0.02%
2019-07-023.253.273.223.22-1.53%-0.53%-3.04%15,749,70050,977,00064%3.24-0.06%3.23-0.40%3.25-0.55%3.32-0.15%0.06%
2019-07-013.233.283.203.271.87%0.96%-1.68%33,263,700107,750,000127%3.240.94%3.24-0.52%3.27-1.18%3.33-0.84%0.05%
2019-06-283.253.273.163.21-1.23%0.03%-4.29%19,412,50062,295,00068%3.21-2.37%3.26-1.39%3.31-1.46%3.35-0.27%0.02%
2019-06-273.293.323.253.25-0.91%-1.13%-3.36%18,640,60061,264,00066%3.29-0.21%3.31-1.20%3.36-0.45%3.36-0.03%0.00%
2019-06-263.303.333.253.28-1.80%-0.43%-2.50%15,338,70050,523,00052%3.29-1.08%3.35-1.15%3.37-0.12%3.36-0.15%-0.02%
2019-06-253.393.403.283.34-1.18%0.30%-0.86%22,014,30073,312,00070%3.33-2.06%3.39-0.27%3.380.18%3.370.27%-0.02%
2019-06-243.423.463.363.38-1.17%-0.59%0.60%21,298,40072,413,00067%3.40-0.29%3.390.41%3.37-0.36%3.360.42%-0.06%
2019-06-213.373.473.363.420.88%0.29%2.21%35,108,100119,707,000113%3.411.10%3.381.02%3.380.42%3.350.69%-0.12%
2019-06-203.303.443.273.392.11%0.50%2.02%33,121,600111,720,000111%3.370.78%3.35-0.80%3.370.24%3.320.33%-0.21%
2019-06-193.393.423.303.320.61%-0.81%0.24%25,237,20084,457,00089%3.350.90%3.370.09%3.36-0.15%3.310.36%-0.27%
2019-06-183.373.393.283.30-4.07%-0.51%0.00%31,039,500102,948,000107%3.32-3.13%3.37-0.15%3.360.39%3.30-0.27%-0.42%
2019-06-173.403.503.333.445.20%0.47%3.96%48,189,400164,977,000168%3.422.70%3.380.81%3.351.45%3.31-1.17%-0.42%
2019-06-143.333.393.273.27-1.51%-1.92%-2.33%25,206,10084,025,00081%3.330.15%3.350.81%3.301.01%3.35-0.45%-0.17%
2019-06-133.263.403.253.321.53%-0.27%-1.28%28,833,90096,002,00087%3.33-1.28%3.321.07%3.270.52%3.36-0.21%-0.10%
2019-06-123.353.453.253.27-1.80%-3.02%-2.97%38,812,900130,884,000119%3.373.59%3.293.04%3.251.37%3.37-0.18%-0.04%
2019-06-113.153.353.113.335.71%2.30%-1.36%33,063,800107,624,00098%3.263.80%3.190.70%3.21-1.23%3.38-0.18%0.03%
2019-06-103.103.193.073.150.00%0.45%-6.86%15,461,80048,482,00045%3.140.29%3.17-1.12%3.25-4.02%3.38-0.12%0.06%