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:
*ST中孚( 600595.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
2020-02-182.012.031.992.01-0.50%-0.10%5.90%6,561,20013,198,00066%2.010.20%1.990.97%1.961.03%1.900.26%-1.20%
2020-02-171.992.061.952.022.54%0.60%6.71%14,098,10028,311,000129%2.013.08%1.972.18%1.941.78%1.890.85%-1.51%
2020-02-141.891.971.881.974.79%1.13%4.95%13,320,30025,947,000136%1.952.85%1.921.16%1.912.53%1.88-0.27%-1.63%
2020-02-131.921.921.881.88-2.08%-0.74%-0.11%4,917,2009,313,00052%1.89-0.32%1.900.64%1.860.98%1.88-0.63%-1.68%
2020-02-121.891.921.871.920.52%1.05%1.37%7,531,20014,307,00079%1.90-0.37%1.892.44%1.84-0.22%1.89-0.84%-1.70%
2020-02-111.931.941.881.912.69%0.16%0.00%12,414,80023,677,000131%1.913.64%1.852.05%1.85-0.22%1.91-0.93%-1.67%
2020-02-101.761.861.741.865.08%1.09%-3.53%5,938,20010,927,00064%1.843.49%1.81-1.20%1.85-0.11%1.93-1.18%-1.64%
2020-02-071.801.821.751.77-2.21%-0.45%-9.28%10,918,90019,409,000113%1.78-2.09%1.83-2.14%1.85-2.42%1.95-2.79%-1.63%
2020-02-061.861.901.801.81-4.23%-0.33%-9.82%17,773,40032,285,000178%1.82-4.62%1.87-1.84%1.90-3.21%2.01-4.11%-1.41%
2020-02-051.871.941.871.89-0.53%-0.74%-9.70%10,873,80020,703,000116%1.900.05%1.91-2.61%1.96-2.39%2.09-2.33%-0.96%
2020-02-041.901.921.901.90-5.00%-0.16%-11.34%17,286,70032,900,000182%1.90-4.95%1.96-6.55%2.01-5.41%2.14-2.86%-0.66%
2020-02-032.002.002.002.00-5.21%-0.10%-9.34%375,100751,0004%2.00-4.21%2.09-0.85%2.13-0.38%2.21-0.32%-0.33%
2020-01-232.102.142.052.11-0.47%0.96%-4.65%6,780,40014,170,00081%2.09-0.67%2.11-1.40%2.13-1.39%2.21-0.85%-0.22%
2020-01-222.102.162.032.120.95%0.76%-5.02%5,482,40011,535,00065%2.10-1.64%2.14-0.79%2.16-2.30%2.23-0.76%-0.04%
2020-01-212.172.182.082.10-3.67%-1.82%-6.63%6,168,50013,196,00073%2.14-1.79%2.16-1.06%2.21-1.29%2.25-0.58%0.10%
2020-01-202.162.202.162.180.93%0.09%-3.63%5,686,00012,383,00069%2.180.97%2.18-2.37%2.24-0.22%2.26-0.62%0.21%
2020-01-172.172.202.142.160.47%0.14%-5.10%6,478,90013,977,00074%2.16-1.73%2.23-1.54%2.25-0.71%2.28-1.09%0.37%
2020-01-162.212.272.142.15-4.44%-2.05%-6.56%13,106,00028,766,000133%2.20-5.06%2.27-1.13%2.26-1.31%2.30-0.56%0.71%
2020-01-152.382.382.222.25-3.43%-2.68%-2.77%12,921,40029,875,000139%2.310.09%2.300.79%2.290.04%2.310.39%0.93%
2020-01-142.222.332.212.334.95%0.87%1.08%9,781,60022,595,000114%2.313.96%2.280.18%2.290.09%2.310.61%0.96%
2020-01-132.262.262.212.22-1.77%-0.09%-3.10%5,010,80011,132,00057%2.22-2.16%2.27-1.30%2.29-0.95%2.290.48%0.98%
2020-01-102.282.292.252.26-1.74%-0.48%-0.88%7,081,40016,079,00080%2.27-1.73%2.30-0.56%2.31-1.15%2.280.80%0.99%
2020-01-092.352.352.292.30-1.71%-0.48%1.68%7,294,60016,855,00084%2.31-0.86%2.32-0.52%2.340.39%2.260.94%0.93%
2020-01-082.332.372.302.340.00%0.39%4.42%6,123,70014,276,00072%2.331.00%2.33-0.85%2.330.82%2.240.58%0.90%
2020-01-072.312.342.282.341.30%1.39%5.03%5,826,70013,449,00069%2.31-1.28%2.350.60%2.310.92%2.230.54%0.95%
2020-01-062.322.392.302.31-1.28%-1.20%4.24%9,281,50021,697,000115%2.34-1.18%2.331.17%2.291.46%2.220.96%0.95%
2020-01-032.362.432.312.341.30%-1.10%6.61%17,266,30040,858,000230%2.373.55%2.313.59%2.263.67%2.202.38%0.77%
2020-01-022.202.312.202.315.00%1.09%7.74%11,914,10027,229,000182%2.294.96%2.233.10%2.182.69%2.141.66%0.53%
2019-12-312.162.202.132.200.92%1.06%4.31%6,014,90013,093,00093%2.18-0.28%2.161.60%2.120.52%2.110.62%0.34%
2019-12-302.232.232.142.180.00%-0.14%4.01%8,925,80019,487,000126%2.183.02%2.132.11%2.111.05%2.100.82%0.18%