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:
宏达矿业( 600532.SH 上证)
板块 :化学农药   
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
2019-08-234.244.244.154.17-1.42%-0.38%0.22%5,017,60021,002,00087%4.19-0.26%4.21-0.26%4.210.24%4.16-0.02%-0.65%
2019-08-224.244.244.174.23-0.24%0.79%1.63%5,626,10023,614,00096%4.20-0.87%4.220.00%4.200.96%4.160.02%-0.75%
2019-08-214.224.274.184.240.71%0.14%1.90%5,958,20025,226,000102%4.230.28%4.220.69%4.160.36%4.160.02%-0.86%
2019-08-204.184.264.174.21-0.24%-0.28%1.20%7,135,10030,127,000123%4.220.50%4.191.80%4.140.49%4.160.12%-0.98%
2019-08-194.154.244.144.222.18%0.45%1.56%7,217,80030,320,000120%4.201.65%4.120.64%4.120.44%4.16-0.67%-1.14%
2019-08-164.104.174.094.130.49%-0.07%-1.27%5,883,20024,317,00094%4.133.02%4.090.10%4.11-0.34%4.18-0.57%-1.20%
2019-08-153.974.133.914.11-0.24%2.44%-2.31%7,091,40028,449,000105%4.01-3.40%4.09-1.42%4.12-1.03%4.21-1.50%-1.30%
2019-08-144.174.194.114.12-0.24%-0.79%-3.54%4,483,50018,622,00067%4.150.39%4.14-0.36%4.16-0.38%4.27-1.64%-1.25%
2019-08-134.154.194.104.13-1.20%-0.17%-4.88%3,923,40016,233,00051%4.14-0.07%4.16-0.29%4.18-0.07%4.34-1.25%-1.23%
2019-08-124.134.204.104.180.72%0.97%-4.94%5,268,70021,813,00065%4.14-1.12%4.17-0.69%4.18-1.44%4.40-0.99%-1.23%
2019-08-094.184.264.124.15-0.72%-0.88%-6.55%6,398,80026,793,00079%4.190.12%4.200.19%4.24-0.66%4.44-1.05%-1.23%
2019-08-084.254.254.154.18-1.65%-0.05%-6.86%5,740,00024,005,00071%4.18-1.25%4.19-1.92%4.27-1.66%4.49-1.12%-1.16%
2019-08-074.224.294.184.251.67%0.35%-6.37%5,437,30023,029,00066%4.241.53%4.27-0.58%4.34-2.16%4.54-1.09%-1.09%
2019-08-064.284.304.034.18-4.57%0.22%-8.91%8,873,30037,014,000104%4.17-5.48%4.30-2.91%4.44-2.50%4.59-1.52%-1.01%
2019-08-054.304.494.264.381.15%-0.75%-6.01%8,113,00035,803,000103%4.412.08%4.43-2.25%4.55-1.17%4.66-1.23%-0.92%
2019-08-024.404.404.234.33-3.78%0.16%-8.22%8,507,30036,781,00098%4.32-5.11%4.53-2.92%4.61-1.90%4.72-1.57%-0.85%
2019-08-014.664.674.504.50-2.81%-1.23%-6.11%7,918,50036,079,00096%4.56-2.23%4.67-1.12%4.70-1.01%4.79-1.05%-0.74%
2019-07-314.804.804.604.63-3.54%-0.64%-4.42%11,892,90055,425,000145%4.66-2.82%4.72-1.26%4.74-1.19%4.84-1.40%-0.77%
2019-07-304.774.834.744.801.48%0.10%-2.30%7,300,70035,009,00089%4.801.08%4.780.04%4.80-0.25%4.91-1.31%-0.83%
2019-07-294.774.794.724.73-1.05%-0.30%-4.98%5,791,40027,474,00063%4.74-1.04%4.78-0.89%4.81-0.56%4.98-0.92%-0.96%
2019-07-264.804.834.764.780.00%-0.29%-4.86%5,308,00025,444,00053%4.790.02%4.82-0.39%4.84-0.98%5.02-0.36%-0.92%
2019-07-254.844.864.764.78-1.65%-0.27%-5.20%6,897,20033,060,00067%4.79-1.54%4.84-0.49%4.89-0.95%5.04-0.42%-0.89%
2019-07-244.844.924.804.86-0.21%-0.16%-4.01%6,903,60033,609,00067%4.870.17%4.86-1.14%4.94-1.06%5.06-0.30%-0.87%
2019-07-234.834.904.804.871.25%0.21%-4.10%5,786,20028,121,00054%4.86-0.02%4.92-0.95%4.99-1.56%5.08-0.63%-0.86%
2019-07-225.015.024.804.81-5.87%-1.05%-5.87%12,599,30061,251,000107%4.86-4.03%4.97-1.99%5.07-1.50%5.11-0.53%-0.82%
2019-07-195.005.125.005.112.20%0.89%-0.53%7,215,00036,546,00062%5.070.62%5.07-1.40%5.14-0.04%5.14-0.50%-0.82%
2019-07-185.085.094.985.00-2.34%-0.68%-3.16%8,870,60044,656,00066%5.03-1.12%5.14-0.79%5.15-0.19%5.16-1.34%-0.85%
2019-07-175.125.165.055.12-1.54%0.57%-2.16%13,338,50067,901,00085%5.09-2.97%5.18-0.29%5.16-0.02%5.23-2.06%-0.74%
2019-07-165.295.355.155.20-0.95%-0.90%-2.68%14,443,70075,788,00083%5.250.96%5.201.05%5.160.04%5.34-2.52%-0.49%
2019-07-155.135.255.115.250.00%1.02%-4.21%14,053,20073,033,00064%5.202.14%5.141.12%5.160.49%5.48-0.58%-0.10%