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
2020-04-035.735.845.715.740.70%-0.33%-1.59%2,680,80015,438,00080%5.762.07%5.700.33%5.70-0.65%5.83-0.41%-0.91%
2020-04-025.585.725.585.701.06%1.03%-2.68%2,177,50012,285,00061%5.64-0.97%5.68-0.32%5.74-1.03%5.86-0.14%-1.06%
2020-04-015.715.785.635.64-1.40%-1.00%-3.84%2,889,60016,463,00074%5.70-0.05%5.70-1.23%5.80-1.18%5.87-0.81%-1.30%
2020-03-315.695.775.555.720.70%0.35%-3.26%3,147,40017,941,00075%5.70-0.12%5.77-1.43%5.87-0.66%5.91-0.74%-1.32%
2020-03-305.805.855.625.68-3.89%-0.47%-4.65%3,774,60021,541,00088%5.71-3.58%5.86-1.91%5.91-0.49%5.96-1.52%-1.33%
2020-03-275.965.985.875.91-0.34%-0.15%-2.30%3,271,10019,363,00073%5.92-0.66%5.97-0.03%5.94-0.25%6.05-0.53%-1.26%
2020-03-266.036.045.905.93-1.66%-0.47%-2.48%3,573,40021,292,00074%5.96-1.01%5.970.64%5.950.59%6.08-1.20%-1.34%
2020-03-256.056.065.956.031.17%0.18%-2.03%4,414,20026,570,00088%6.021.57%5.940.20%5.92-0.54%6.16-1.03%-1.27%
2020-03-245.966.025.805.961.19%0.57%-4.16%3,227,90019,128,00064%5.931.37%5.920.73%5.95-0.80%6.22-1.19%-1.19%
2020-03-235.975.975.765.89-2.48%0.75%-6.42%3,859,50022,564,00073%5.85-2.60%5.88-1.69%6.00-2.17%6.29-1.53%-1.10%
2020-03-205.956.125.866.040.83%0.63%-5.51%3,604,10021,632,00067%6.003.02%5.98-0.88%6.13-0.57%6.39-1.86%-0.99%
2020-03-195.986.045.695.99-0.33%2.81%-8.03%5,768,20033,607,00097%5.83-4.90%6.03-3.73%6.17-2.64%6.51-2.57%-0.83%
2020-03-186.216.256.016.01-2.75%-1.89%-10.10%5,635,40034,521,00092%6.13-1.38%6.27-0.40%6.33-1.85%6.69-1.05%-0.59%
2020-03-176.336.446.076.18-2.83%-0.52%-8.53%3,812,30023,681,00066%6.21-3.30%6.29-1.98%6.45-1.51%6.76-0.79%-0.56%
2020-03-166.036.896.036.361.60%-1.00%-6.61%6,526,00041,922,000116%6.423.43%6.42-1.55%6.55-1.68%6.81-0.80%-0.52%
2020-03-136.176.386.056.26-5.15%0.79%-8.81%6,622,90041,137,000118%6.21-6.87%6.52-3.88%6.66-3.69%6.87-1.32%-0.49%
2020-03-126.846.846.596.60-3.93%-1.03%-5.13%5,420,70036,153,000107%6.67-3.22%6.78-1.62%6.92-1.76%6.96-0.57%-0.40%
2020-03-116.926.946.856.87-1.15%-0.30%-1.82%3,392,30023,375,00070%6.890.70%6.90-1.61%7.04-0.07%7.00-0.17%-0.38%
2020-03-106.796.966.706.951.16%1.56%-0.84%4,332,10029,646,00086%6.84-1.48%7.01-1.41%7.05-0.31%7.01-0.29%-0.40%
2020-03-097.017.066.866.87-3.78%-1.09%-2.26%4,888,00033,951,00099%6.95-3.14%7.11-0.18%7.070.16%7.03-0.45%-0.41%
2020-03-067.187.267.127.14-2.86%-0.43%1.12%6,364,30045,637,000134%7.170.24%7.120.82%7.060.84%7.06-0.23%-0.36%
2020-03-057.007.446.957.355.76%2.74%3.86%8,755,30062,639,000193%7.153.56%7.062.21%7.000.91%7.08-0.24%-0.33%
2020-03-046.916.976.856.95-0.29%0.61%-2.03%2,787,70019,258,00066%6.91-0.85%6.910.06%6.94-0.39%7.09-0.74%-0.30%
2020-03-036.967.056.856.970.58%0.04%-2.48%3,630,20025,291,00081%6.971.44%6.91-0.36%6.96-0.32%7.15-0.36%-0.11%
2020-03-026.786.946.786.931.91%0.90%-3.39%4,414,70030,320,00098%6.87-0.41%6.93-0.86%6.98-1.16%7.17-0.54%0.08%
2020-02-286.987.006.806.80-3.82%-1.39%-5.71%4,196,50028,937,00096%6.90-1.89%6.99-0.80%7.07-1.35%7.21-0.44%0.14%
2020-02-277.077.136.967.070.00%0.58%-2.40%4,551,90031,996,000110%7.03-0.17%7.05-1.16%7.16-1.04%7.24-0.32%0.12%
2020-02-266.967.146.967.07-0.42%0.41%-2.71%4,780,60033,660,000122%7.04-0.48%7.13-1.74%7.24-1.26%7.27-0.43%0.10%
2020-02-257.157.186.707.10-2.20%0.35%-2.71%4,354,20030,808,000119%7.08-2.88%7.26-1.56%7.33-0.65%7.30-0.36%0.10%
2020-02-247.347.437.197.260.00%-0.34%-0.87%4,356,40031,738,000130%7.29-1.99%7.37-0.81%7.38-0.03%7.320.03%0.08%