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
2019-07-199.459.509.409.40-1.26%-0.48%-0.70%697,2006,585,00024%9.45-0.66%9.48-0.10%9.47-0.10%9.470.20%-0.17%
2019-07-189.469.609.419.520.32%0.13%0.77%1,147,50010,910,00034%9.510.38%9.490.22%9.48-0.11%9.450.42%-0.23%
2019-07-179.489.539.419.490.64%0.19%0.87%1,402,50013,285,00035%9.47-0.16%9.47-0.10%9.49-0.71%9.41-0.02%-0.35%
2019-07-169.479.589.389.430.11%-0.60%0.21%1,805,20017,126,00045%9.490.71%9.48-0.25%9.560.14%9.41-0.59%-0.35%
2019-07-159.419.559.309.42-0.32%0.00%-0.49%940,9008,863,00020%9.42-0.87%9.50-0.86%9.550.87%9.47-0.58%-0.25%
2019-07-129.459.609.409.45-0.53%-0.56%-0.75%1,208,60011,485,00023%9.50-0.63%9.580.25%9.460.27%9.52-0.04%-0.16%
2019-07-119.589.659.509.50-0.63%-0.66%-0.26%1,165,60011,147,00021%9.56-0.33%9.561.08%9.440.51%9.53-0.08%-0.15%
2019-07-109.439.689.429.560.42%-0.36%0.28%8,783,30084,278,000162%9.601.15%9.461.15%9.390.63%9.53-0.36%-0.14%
2019-07-099.299.629.129.522.04%0.36%-0.49%4,651,60044,123,00089%9.492.59%9.350.79%9.33-0.91%9.57-0.15%-0.09%
2019-07-089.359.409.019.33-0.43%0.90%-2.62%6,485,30059,969,000119%9.25-1.14%9.28-0.48%9.42-1.53%9.58-0.51%-0.04%
2019-07-059.219.459.119.371.85%0.17%-2.70%5,611,30052,486,000115%9.351.21%9.32-1.99%9.56-0.49%9.63-0.37%0.05%
2019-07-049.359.498.919.20-1.71%-0.45%-4.82%7,249,30066,998,000156%9.24-2.57%9.51-2.69%9.61-1.44%9.67-0.81%0.13%
2019-07-039.679.679.369.36-3.60%-1.33%-3.95%2,389,00022,662,00054%9.49-3.36%9.77-0.14%9.75-0.62%9.75-0.04%0.26%
2019-07-029.809.969.699.71-1.72%-1.08%-0.40%6,520,80064,009,000145%9.82-0.09%9.790.21%9.810.39%9.750.40%0.31%
2019-07-019.779.949.669.881.13%0.56%1.75%7,859,30077,215,000172%9.832.42%9.77-0.34%9.770.33%9.710.38%0.34%
2019-06-289.789.789.359.77-0.31%1.85%1.00%2,540,20024,368,00062%9.59-1.74%9.800.22%9.74-0.07%9.670.04%0.32%
2019-06-279.789.839.679.80-0.71%0.38%1.35%2,147,70020,967,00053%9.76-1.33%9.780.10%9.750.11%9.67-0.01%0.38%
2019-06-269.8910.099.799.871.44%-0.25%2.07%6,332,90062,664,000138%9.902.66%9.771.28%9.740.72%9.670.17%0.54%
2019-06-259.709.739.529.730.21%0.94%0.79%5,028,60048,469,000100%9.64-0.22%9.65-0.44%9.670.29%9.650.36%0.71%
2019-06-249.759.759.619.710.00%0.52%0.95%1,369,10013,226,00025%9.660.07%9.690.09%9.640.22%9.620.39%0.87%
2019-06-219.629.769.549.710.00%0.59%1.34%2,853,80027,547,00051%9.65-0.64%9.680.45%9.620.13%9.580.43%0.90%
2019-06-209.639.819.529.710.10%-0.05%1.77%5,762,50055,980,000105%9.720.61%9.640.66%9.61-0.06%9.540.47%0.90%
2019-06-199.699.799.509.700.21%0.46%2.15%4,811,50046,458,00093%9.660.97%9.570.38%9.61-0.32%9.500.50%0.90%
2019-06-189.359.779.209.683.53%1.22%2.44%7,363,90070,422,000150%9.561.45%9.54-0.89%9.640.42%9.450.62%0.94%
2019-06-179.409.589.329.35-0.53%-0.81%-0.44%2,072,90019,539,00045%9.43-1.33%9.62-0.72%9.600.50%9.390.26%0.98%
2019-06-149.569.759.369.40-1.88%-1.60%0.35%2,997,30028,634,00063%9.55-1.52%9.690.73%9.560.65%9.370.66%1.12%
2019-06-139.709.889.389.58-1.24%-1.24%2.94%8,293,10080,439,000167%9.70-0.35%9.621.30%9.491.18%9.311.55%1.24%
2019-06-129.609.889.539.701.04%-0.35%5.85%9,587,70093,325,000206%9.733.17%9.503.03%9.382.63%9.161.91%1.26%
2019-06-119.029.778.919.606.19%1.75%6.76%8,913,20084,099,000226%9.445.30%9.223.46%9.142.66%8.991.90%1.10%
2019-06-109.009.088.789.040.00%0.89%2.45%3,037,00027,211,00089%8.961.62%8.910.53%8.91-0.69%8.820.71%0.94%