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
2020-01-203.603.753.503.641.68%0.36%-2.96%10,713,20038,852,00093%3.630.39%3.63-0.79%3.67-0.54%3.75-0.77%-0.06%
2020-01-173.613.653.583.58-1.10%-0.91%-5.29%5,945,70021,481,00045%3.61-0.88%3.66-1.27%3.69-0.62%3.78-0.42%0.04%
2020-01-163.683.703.613.62-1.36%-0.69%-4.64%8,060,00029,375,00053%3.65-1.43%3.71-0.59%3.72-0.80%3.80-0.21%0.09%
2020-01-153.763.783.673.67-3.17%-0.76%-3.52%9,594,70035,477,00060%3.70-1.62%3.73-0.45%3.75-0.66%3.80-0.08%0.12%
2020-01-143.753.793.733.791.61%0.82%-0.45%10,468,60039,349,00063%3.761.08%3.74-0.37%3.77-0.79%3.81-0.11%0.12%
2020-01-133.743.753.693.730.27%0.30%-2.13%7,515,70027,950,00040%3.72-0.75%3.76-0.71%3.80-0.55%3.810.08%0.18%
2020-01-103.793.813.703.72-1.59%-0.72%-2.31%10,402,40038,977,00054%3.75-1.08%3.79-1.10%3.82-0.26%3.810.11%0.17%
2020-01-093.793.843.763.780.53%-0.21%-0.63%13,336,30050,517,00072%3.79-0.50%3.83-0.44%3.830.00%3.800.16%0.14%
2020-01-083.883.883.753.76-3.09%-1.23%-1.00%16,886,70064,284,00093%3.81-1.73%3.84-0.13%3.830.18%3.800.16%0.04%
2020-01-073.863.943.843.880.26%0.15%2.32%18,266,90070,774,000110%3.870.70%3.850.55%3.830.26%3.790.48%-0.03%
2020-01-063.813.893.783.870.26%0.60%2.54%24,851,70095,615,000155%3.850.44%3.830.66%3.820.55%3.770.21%-0.18%
2020-01-033.793.923.753.861.85%0.78%2.50%24,510,70093,883,000164%3.830.90%3.800.13%3.800.66%3.770.11%-0.20%
2020-01-023.863.863.743.790.53%-0.16%0.74%17,285,20065,616,000123%3.800.64%3.800.45%3.770.48%3.760.05%-0.19%
2019-12-313.803.823.733.77-2.33%-0.05%0.27%18,668,40070,424,000137%3.77-1.21%3.780.56%3.750.35%3.76-0.05%-0.19%
2019-12-303.623.983.623.864.61%1.10%2.60%27,343,900104,393,000203%3.822.58%3.762.01%3.741.63%3.760.51%-0.20%
2019-12-273.643.773.633.691.37%-0.86%-1.42%14,597,70054,332,000119%3.722.45%3.690.74%3.68-0.68%3.74-0.03%-0.29%
2019-12-263.603.663.593.640.55%0.19%-2.78%7,997,90029,055,00065%3.63-1.14%3.66-0.27%3.70-1.20%3.74-0.24%-0.32%
2019-12-253.693.743.603.62-1.63%-1.50%-3.54%9,774,00035,918,00074%3.680.22%3.67-1.66%3.75-0.58%3.75-0.85%-0.38%
2019-12-243.633.703.623.681.38%0.35%-2.77%6,315,70023,157,00044%3.670.03%3.73-1.30%3.77-0.37%3.79-0.53%-0.39%
2019-12-233.733.733.623.63-3.20%-0.98%-4.60%11,062,30040,550,00068%3.67-3.86%3.78-0.94%3.79-0.08%3.81-0.94%-0.44%
2019-12-203.873.903.743.75-2.85%-1.65%-2.37%13,907,90053,031,00076%3.81-0.65%3.820.29%3.790.42%3.840.00%-0.37%
2019-12-193.783.883.763.861.58%0.57%0.49%14,132,90054,239,00079%3.841.13%3.811.09%3.770.40%3.840.21%-0.33%
2019-12-183.823.833.773.80-0.52%0.13%-0.86%12,038,90045,683,00065%3.800.19%3.760.53%3.76-1.00%3.830.00%-0.42%
2019-12-173.743.833.733.822.41%0.84%-0.34%18,978,50071,890,000100%3.792.41%3.740.30%3.80-0.71%3.83-0.13%-0.42%
2019-12-163.743.753.663.730.27%0.84%-2.81%12,668,00046,865,00065%3.70-0.59%3.73-2.33%3.82-1.42%3.84-0.44%-0.38%
2019-12-133.763.763.703.72-0.27%-0.03%-3.50%11,226,90041,771,00054%3.72-1.09%3.82-1.14%3.88-0.18%3.86-0.31%-0.31%
2019-12-123.833.833.723.73-4.11%-0.85%-3.54%18,944,90071,266,00083%3.76-4.47%3.87-1.58%3.88-0.03%3.87-0.77%-0.27%
2019-12-113.894.013.863.89-0.51%-1.22%-0.18%19,726,40077,684,00085%3.941.26%3.930.67%3.890.62%3.90-0.99%-0.16%
2019-12-103.953.973.853.91-2.01%0.54%-0.66%23,111,10089,874,00086%3.89-1.49%3.900.88%3.860.23%3.94-0.98%0.04%
2019-12-093.854.053.833.990.00%1.06%0.38%34,796,200137,360,000117%3.953.84%3.872.17%3.850.60%3.98-0.33%0.28%