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
2019-09-122.842.872.812.840.00%0.11%0.60%15,886,90045,076,00070%2.84-0.60%2.850.32%2.84-0.39%2.820.07%0.20%
2019-09-112.882.902.832.84-1.39%-0.49%0.67%21,224,20060,572,00089%2.850.25%2.840.25%2.850.35%2.82-0.25%0.29%
2019-09-102.852.882.822.881.05%1.16%1.84%25,511,90072,632,00096%2.851.10%2.83-0.49%2.840.32%2.830.32%0.55%
2019-09-092.852.862.782.851.06%1.21%1.10%25,155,70070,835,00097%2.82-0.42%2.850.14%2.830.21%2.820.29%0.53%
2019-09-062.862.872.792.82-0.70%-0.28%0.32%22,787,40064,451,00094%2.83-1.57%2.840.35%2.820.36%2.810.21%0.49%
2019-09-052.852.932.832.840.71%-1.15%1.25%38,129,200109,563,000170%2.872.46%2.831.62%2.810.79%2.810.61%0.47%
2019-09-042.762.872.752.821.81%0.57%1.15%26,649,90074,725,000133%2.801.01%2.790.54%2.79-0.99%2.790.18%0.41%
2019-09-032.812.812.742.77-0.72%-0.22%-0.47%16,272,60045,176,00088%2.780.40%2.77-0.61%2.820.29%2.780.11%0.43%
2019-09-022.682.802.682.792.57%0.90%0.36%15,163,20041,926,00082%2.77-0.22%2.79-1.59%2.810.36%2.780.25%0.53%
2019-08-302.832.852.722.72-3.55%-1.84%-1.91%21,189,20058,705,000115%2.77-1.49%2.830.25%2.800.07%2.770.25%0.49%
2019-08-292.812.852.782.82-2.42%0.25%1.95%28,323,80079,664,000167%2.81-2.12%2.830.79%2.800.47%2.770.88%0.44%
2019-08-282.742.992.712.895.47%0.56%5.40%47,378,600136,154,000310%2.875.93%2.804.32%2.793.15%2.742.39%0.25%
2019-08-272.652.742.642.743.40%1.00%2.32%16,315,80044,266,000119%2.712.61%2.690.26%2.70-0.41%2.680.15%-0.07%
2019-08-262.622.662.602.65-1.85%0.23%-0.90%11,217,40029,658,00083%2.64-1.93%2.68-1.25%2.71-0.18%2.67-0.11%-0.15%
2019-08-232.722.722.672.70-0.37%0.15%0.86%9,080,70024,479,00069%2.70-0.70%2.72-0.77%2.720.33%2.680.00%-0.20%
2019-08-222.732.752.692.71-0.73%-0.18%1.23%8,500,20023,077,00063%2.72-0.73%2.740.55%2.710.90%2.680.04%-0.26%
2019-08-212.742.762.722.730.00%-0.18%2.02%8,980,70024,560,00065%2.74-0.47%2.720.82%2.680.71%2.680.30%-0.34%
2019-08-202.742.782.712.731.11%-0.66%2.32%17,667,20048,543,000120%2.752.65%2.702.08%2.660.60%2.671.14%-0.51%
2019-08-192.672.712.642.702.27%0.86%2.35%14,074,30037,682,00088%2.681.13%2.640.46%2.650.11%2.64-0.11%-0.90%
2019-08-162.652.672.632.64-0.38%-0.26%-0.04%10,481,30027,749,00065%2.651.30%2.63-0.30%2.65-0.34%2.64-0.30%-1.01%
2019-08-152.562.662.522.651.92%1.42%0.04%16,205,20042,338,00098%2.61-0.99%2.64-0.60%2.65-0.60%2.65-0.97%-1.11%
2019-08-142.732.742.592.60-3.70%-1.48%-2.80%25,346,60066,882,000149%2.64-1.68%2.66-1.04%2.67-0.11%2.68-0.85%-1.14%
2019-08-132.652.712.642.700.75%0.60%0.07%10,986,50029,490,00071%2.680.49%2.68-0.11%2.671.67%2.70-0.63%-1.15%
2019-08-122.652.702.632.681.52%0.34%-1.29%9,398,10025,105,00060%2.67-0.78%2.690.64%2.63-0.34%2.72-0.59%-1.18%
2019-08-092.742.762.602.64-2.22%-1.93%-3.33%14,222,30038,284,00093%2.69-0.04%2.672.42%2.64-0.23%2.73-0.66%-1.18%
2019-08-082.652.722.652.702.27%0.26%-1.78%13,574,30036,553,00092%2.692.05%2.61-0.19%2.64-1.27%2.75-0.76%-1.16%
2019-08-072.572.682.572.641.54%0.04%-4.69%19,590,70051,694,000133%2.643.82%2.61-0.84%2.68-1.51%2.77-1.35%-1.08%
2019-08-062.672.682.452.60-4.41%2.28%-7.41%27,223,10069,204,000190%2.54-6.58%2.63-5.01%2.72-3.65%2.81-2.77%-0.93%
2019-08-052.732.772.672.72-0.73%-0.04%-5.82%12,897,90035,095,000108%2.72-0.51%2.77-1.77%2.82-1.36%2.89-1.20%-0.66%
2019-08-022.742.772.722.740.00%0.18%-6.26%13,503,30036,932,000109%2.74-3.29%2.82-2.08%2.86-1.58%2.92-1.35%-0.56%