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
2020-04-031.801.811.791.810.56%0.56%-0.71%3,194,7005,751,00062%1.800.45%1.790.06%1.79-0.39%1.820.06%-0.33%
2020-04-021.781.801.771.800.56%0.45%-1.21%3,428,7006,145,00062%1.790.28%1.790.45%1.80-0.44%1.820.17%-0.45%
2020-04-011.781.801.771.790.00%0.17%-1.59%2,570,9004,593,00041%1.79-0.50%1.78-0.78%1.80-0.61%1.82-0.27%-0.62%
2020-03-311.811.811.781.790.56%-0.33%-1.86%4,316,0007,750,00067%1.801.18%1.80-0.55%1.81-0.44%1.82-0.11%-0.59%
2020-03-301.801.821.761.78-2.73%0.28%-2.52%6,064,00010,764,00086%1.78-3.27%1.81-1.47%1.82-1.25%1.83-0.65%-0.64%
2020-03-271.841.851.821.830.55%-0.27%-0.44%4,007,8007,353,00056%1.840.27%1.840.00%1.850.38%1.84-0.27%-0.59%
2020-03-261.841.851.811.82-1.62%-0.55%-1.25%4,041,8007,397,00053%1.83-0.49%1.84-0.76%1.840.55%1.84-0.38%-0.56%
2020-03-251.871.881.821.850.54%0.60%0.00%6,174,90011,358,00080%1.840.27%1.850.49%1.83-0.11%1.85-0.54%-0.53%
2020-03-241.811.881.811.840.00%0.33%-1.08%7,160,70013,134,00091%1.83-1.72%1.840.93%1.830.06%1.86-0.59%-0.48%
2020-03-231.791.921.781.840.55%-1.39%-1.66%9,897,70018,471,000125%1.873.32%1.820.55%1.83-0.16%1.87-0.74%-0.42%
2020-03-201.821.831.781.832.23%1.33%-2.92%6,606,10011,929,00079%1.810.95%1.81-0.44%1.83-0.81%1.89-1.10%-0.37%
2020-03-191.811.821.741.79-2.19%0.06%-6.09%9,319,50016,671,000105%1.79-3.77%1.82-1.94%1.85-1.39%1.91-1.50%-0.26%
2020-03-181.881.901.821.83-1.08%-1.56%-5.43%5,675,40010,553,00062%1.861.64%1.86-0.43%1.87-0.95%1.94-0.05%-0.11%
2020-03-171.861.891.781.85-0.54%1.15%-4.44%9,308,00017,023,00097%1.83-3.02%1.87-1.58%1.89-1.25%1.94-0.62%-0.19%
2020-03-161.941.941.831.86-2.11%-1.38%-4.52%8,485,20016,006,00093%1.890.11%1.90-1.35%1.92-1.09%1.95-0.15%-0.16%
2020-03-131.861.911.861.90-2.06%0.85%-2.61%8,070,50015,206,00089%1.88-2.03%1.92-0.88%1.94-1.43%1.950.05%-0.19%
2020-03-121.931.961.911.94-0.51%0.88%-0.51%5,975,90011,490,00065%1.92-2.09%1.94-0.87%1.96-0.86%1.95-0.10%-0.22%
2020-03-111.971.981.931.95-1.02%-0.71%-0.10%6,529,90012,823,00072%1.961.76%1.96-0.86%1.980.61%1.950.05%-0.20%
2020-03-101.881.971.881.971.03%2.07%0.97%9,073,30017,516,00092%1.93-2.08%1.97-1.30%1.97-0.20%1.95-0.05%-0.19%
2020-03-091.992.001.941.95-2.99%-1.07%-0.10%10,546,50020,785,000106%1.97-1.94%2.000.96%1.970.46%1.95-0.26%-0.16%
2020-03-062.002.041.992.01-0.50%0.00%2.71%10,080,60020,263,000105%2.01-0.05%1.980.92%1.961.34%1.960.00%-0.07%
2020-03-051.962.041.952.023.59%0.45%3.22%13,067,70026,276,000142%2.015.84%1.962.24%1.941.04%1.960.05%0.08%
2020-03-041.861.951.861.950.52%2.63%-0.31%9,023,40017,144,00099%1.90-2.51%1.920.21%1.92-0.62%1.96-0.91%0.22%
2020-03-031.941.971.921.941.04%-0.46%-1.72%7,153,30013,941,00078%1.952.10%1.91-0.10%1.93-0.10%1.97-0.25%0.40%
2020-03-021.861.931.861.922.13%0.58%-2.98%7,310,80013,953,00078%1.910.63%1.92-0.78%1.93-0.92%1.98-0.45%0.45%
2020-02-281.931.951.871.88-4.08%-0.90%-5.43%11,900,30022,575,000117%1.90-3.12%1.93-0.97%1.95-1.42%1.99-0.30%0.58%
2020-02-271.952.001.941.960.51%0.10%-1.71%6,447,70012,625,00064%1.960.46%1.95-0.92%1.98-0.60%1.990.15%0.58%
2020-02-261.942.011.921.95-0.51%0.05%-2.06%12,604,90024,571,000127%1.950.10%1.97-1.45%1.99-1.39%1.990.10%0.50%
2020-02-251.911.991.911.96-2.49%0.67%-1.46%12,236,80023,819,000131%1.95-3.99%2.00-2.11%2.02-1.03%1.990.25%0.41%
2020-02-242.062.062.012.010.00%-0.89%1.31%8,131,20016,494,00090%2.03-1.17%2.04-0.49%2.040.39%1.980.71%0.29%