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
2019-09-129.699.859.659.801.03%0.48%4.11%1,903,10018,560,00069%9.750.04%9.740.15%9.720.46%9.410.71%1.21%
2019-09-119.839.839.709.70-0.51%-0.50%3.78%1,308,90012,761,00049%9.750.21%9.730.23%9.680.77%9.350.54%1.11%
2019-09-109.739.809.629.750.52%0.22%4.87%2,052,10019,965,00078%9.730.11%9.710.52%9.600.80%9.300.80%1.02%
2019-09-099.869.869.629.700.10%-0.19%5.17%2,695,70026,196,000108%9.720.33%9.661.13%9.532.00%9.221.05%0.90%
2019-09-069.529.809.529.691.68%0.04%6.17%3,761,50036,433,000163%9.691.01%9.551.24%9.341.50%9.131.58%0.72%
2019-09-059.359.689.359.532.14%-0.62%6.07%4,211,60040,384,000204%9.592.99%9.433.24%9.202.11%8.992.03%0.54%
2019-09-049.259.519.119.33-0.21%0.20%5.95%2,894,50026,952,000162%9.31-0.58%9.141.52%9.011.38%8.811.64%0.28%
2019-09-038.989.788.869.353.54%-0.16%7.92%4,855,00045,465,000293%9.377.46%9.004.98%8.894.52%8.663.05%0.03%
2019-09-028.309.108.309.039.19%3.61%7.40%3,883,70033,847,000279%8.725.03%8.573.23%8.502.88%8.411.01%-0.30%
2019-08-308.298.368.268.27-0.48%-0.34%-0.65%973,8008,081,00071%8.300.11%8.300.22%8.27-0.13%8.32-0.30%-0.49%
2019-08-298.298.368.258.310.24%0.25%-0.47%1,053,9008,736,00077%8.29-0.43%8.290.50%8.280.10%8.35-0.33%-0.48%
2019-08-288.228.378.228.290.12%-0.42%-1.04%805,3006,704,00060%8.330.92%8.24-0.19%8.270.12%8.38-0.38%-0.48%
2019-08-278.148.328.148.281.60%0.38%-1.53%1,005,1008,291,00073%8.250.97%8.260.01%8.26-0.47%8.41-0.37%-0.47%
2019-08-268.178.268.118.15-2.16%-0.24%-3.44%963,3007,870,00070%8.17-1.99%8.26-0.24%8.30-0.71%8.44-0.69%-0.47%
2019-08-238.278.368.228.330.36%-0.07%-1.99%1,282,40010,690,00086%8.341.07%8.28-0.42%8.36-0.45%8.50-0.31%-0.43%
2019-08-228.238.308.208.301.10%0.63%-2.64%1,101,9009,089,00075%8.25-0.13%8.31-0.76%8.39-0.63%8.53-0.54%-0.40%
2019-08-218.438.438.208.21-2.03%-0.59%-4.21%1,975,60016,317,000132%8.26-2.24%8.38-1.13%8.45-1.14%8.57-0.89%-0.35%
2019-08-208.498.528.388.38-0.95%-0.80%-3.10%1,346,90011,378,00090%8.450.29%8.47-0.59%8.54-0.47%8.65-0.19%-0.28%
2019-08-198.718.718.218.46-1.86%0.43%-2.35%3,098,30026,101,000203%8.42-3.24%8.52-2.39%8.58-1.57%8.66-0.94%-0.31%
2019-08-168.768.828.608.62-0.92%-0.99%-1.44%829,0007,217,00062%8.710.02%8.730.03%8.720.10%8.75-0.21%-0.27%
2019-08-158.668.768.618.70-0.57%-0.05%-0.73%871,3007,584,00064%8.70-0.91%8.730.03%8.71-0.22%8.76-0.28%-0.28%
2019-08-148.818.858.708.750.00%-0.39%-0.44%950,1008,346,00069%8.781.00%8.730.35%8.73-0.18%8.79-0.33%-0.29%
2019-08-138.698.788.518.750.69%0.61%-0.77%871,6007,580,00058%8.70-0.20%8.70-0.33%8.750.21%8.82-0.31%-0.30%
2019-08-128.518.848.518.691.16%-0.28%-1.75%2,132,70018,585,000136%8.710.60%8.73-0.54%8.73-0.41%8.85-0.33%-0.33%
2019-08-098.818.828.538.59-1.26%-0.83%-3.20%1,036,1008,975,00064%8.66-1.55%8.770.29%8.77-0.44%8.87-0.05%-0.35%
2019-08-088.898.898.708.70-1.69%-1.11%-2.00%1,288,20011,334,00079%8.80-0.18%8.75-0.33%8.80-0.39%8.88-0.01%-0.42%
2019-08-078.648.888.648.852.43%0.41%-0.33%2,053,70018,101,000123%8.812.14%8.78-0.26%8.84-0.60%8.88-0.18%-0.51%
2019-08-068.758.838.478.64-3.03%0.13%-2.87%1,673,40014,440,000105%8.63-2.99%8.80-1.61%8.89-0.95%8.90-0.46%-0.61%
2019-08-058.878.948.778.910.45%0.17%-0.29%1,441,90012,826,00097%8.90-0.33%8.94-0.57%8.980.01%8.94-0.57%-0.59%
2019-08-028.989.028.838.870.00%-0.61%-1.30%1,199,40010,704,00071%8.92-1.16%9.00-0.22%8.980.34%8.99-0.27%-0.52%