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:
株冶集团( 600961.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
2020-02-187.357.387.237.310.00%0.29%1.13%3,259,80023,761,000100%7.290.33%7.250.37%7.250.11%7.231.55%-0.43%
2020-02-177.167.327.167.311.53%0.62%2.70%3,296,10023,947,00086%7.271.07%7.230.13%7.240.11%7.120.11%-1.14%
2020-02-147.157.307.107.200.42%0.17%1.27%2,600,70018,695,00072%7.19-0.28%7.22-0.36%7.23-0.69%7.11-0.73%-1.18%
2020-02-137.217.287.177.17-1.51%-0.53%0.11%2,330,40016,798,00063%7.21-0.69%7.24-0.12%7.28-0.40%7.16-0.46%-1.17%
2020-02-127.207.307.177.280.69%0.30%1.18%2,094,30015,201,00057%7.26-0.04%7.25-0.73%7.311.28%7.20-0.44%-1.23%
2020-02-117.267.347.187.23-0.41%-0.43%0.04%2,278,90016,547,00062%7.260.32%7.30-0.31%7.222.20%7.23-0.58%-1.25%
2020-02-107.307.347.157.26-0.68%0.30%-0.12%2,680,00019,397,00073%7.24-2.06%7.331.71%7.060.14%7.27-0.48%-1.24%
2020-02-077.447.527.317.31-3.94%-1.08%0.08%3,217,30023,776,00093%7.390.76%7.203.12%7.05-0.70%7.30-0.36%-1.21%
2020-02-067.097.727.017.611.47%3.76%3.82%5,324,30039,051,000161%7.335.10%6.991.44%7.10-0.16%7.33-0.62%-1.19%
2020-02-056.867.506.737.509.97%7.48%1.68%5,699,60039,772,000182%6.982.69%6.89-2.44%7.11-1.77%7.38-2.24%-1.14%
2020-02-046.727.166.726.82-8.70%0.37%-9.61%9,491,10064,496,000326%6.80-9.05%7.06-8.69%7.24-7.54%7.55-5.58%-0.90%
2020-02-037.477.477.477.47-10.00%-0.01%-6.52%594,0004,438,00029%7.47-4.51%7.73-0.90%7.83-0.71%7.99-0.34%-0.36%
2020-01-237.808.307.608.304.14%6.08%3.52%2,946,30023,052,000141%7.821.84%7.80-0.85%7.89-0.71%8.02-0.62%-0.34%
2020-01-227.847.977.407.971.53%3.74%-1.21%2,550,20019,593,000121%7.68-3.18%7.87-1.96%7.94-1.51%8.07-0.99%-0.29%
2020-01-218.088.087.857.85-2.85%-1.07%-3.67%1,765,20014,006,00086%7.94-1.45%8.03-0.74%8.06-0.99%8.15-0.66%-0.18%
2020-01-208.078.098.008.080.25%0.35%-1.50%1,913,90015,411,00091%8.05-0.63%8.09-0.43%8.15-0.23%8.20-0.50%-0.10%
2020-01-178.198.198.058.06-0.49%-0.53%-2.23%1,387,10011,240,00061%8.10-0.10%8.12-0.83%8.160.05%8.24-0.17%-0.05%
2020-01-168.078.178.078.10-0.25%-0.14%-1.91%1,415,00011,477,00060%8.11-0.37%8.19-0.01%8.16-0.16%8.26-0.19%-0.06%
2020-01-158.298.308.088.12-2.05%-0.26%-1.86%1,702,30013,859,00070%8.14-1.52%8.190.17%8.17-0.41%8.27-0.11%-0.06%
2020-01-148.258.318.208.290.85%0.28%0.08%2,397,60019,822,000100%8.271.56%8.180.34%8.21-0.49%8.280.12%-0.10%
2020-01-138.058.238.058.221.61%0.98%-0.64%2,215,30018,032,00092%8.140.43%8.15-0.74%8.25-0.64%8.27-0.12%-0.15%
2020-01-108.198.228.048.09-1.10%-0.19%-2.33%2,065,00016,737,00082%8.11-1.01%8.21-1.33%8.30-0.37%8.28-0.12%-0.16%
2020-01-098.228.278.148.18-0.12%-0.10%-1.36%2,534,20020,750,000103%8.19-1.50%8.32-0.75%8.33-0.36%8.29-0.11%-0.16%
2020-01-088.438.558.188.19-3.19%-1.48%-1.35%2,538,80021,104,000111%8.31-1.89%8.380.00%8.360.05%8.300.05%-0.15%
2020-01-078.428.538.388.460.48%-0.15%1.95%2,264,90019,190,000106%8.471.19%8.380.46%8.360.72%8.300.18%-0.14%
2020-01-068.348.518.308.421.32%0.56%1.65%3,617,30030,288,000172%8.370.88%8.340.46%8.300.40%8.280.02%-0.18%
2020-01-038.378.378.278.31-0.24%0.12%0.35%2,107,50017,492,000114%8.30-0.48%8.310.64%8.260.19%8.28-0.35%-0.19%
2020-01-028.418.418.288.330.24%-0.12%0.24%2,309,60019,262,000126%8.340.85%8.250.30%8.250.27%8.31-0.16%-0.14%
2019-12-318.208.358.188.311.34%0.48%-0.16%1,820,90015,058,000107%8.271.54%8.230.21%8.230.04%8.32-0.53%-0.11%
2019-12-308.258.257.998.200.00%0.68%-2.00%2,142,20017,449,000122%8.15-1.39%8.21-0.36%8.22-0.51%8.37-0.36%-0.01%