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
2021-02-266.757.536.727.182.13%0.31%1.79%19,343,400138,451,000132%7.16-1.28%7.22-0.96%7.280.82%7.050.73%1.74%
2021-02-257.547.607.007.03-4.74%-3.05%0.39%17,181,100124,580,000135%7.25-0.01%7.29-0.33%7.221.11%7.001.33%1.54%
2021-02-247.217.477.097.38-1.60%1.77%6.79%20,638,600149,669,000181%7.25-1.04%7.311.51%7.141.31%6.911.69%1.19%
2021-02-237.297.967.037.501.63%2.35%10.36%37,158,200272,304,000392%7.33-0.23%7.214.06%7.054.17%6.805.28%0.95%
2021-02-227.387.387.187.389.99%0.48%14.33%25,282,400185,705,000417%7.3514.34%6.9211.82%6.7711.10%6.469.11%0.36%
2021-02-196.116.716.046.7110.00%4.45%13.42%10,434,80067,035,000216%6.425.99%6.194.26%6.094.12%5.921.44%-0.70%
2021-02-185.966.195.966.105.90%0.64%4.60%6,304,40038,212,000134%6.064.59%5.942.34%5.852.54%5.830.03%-0.89%
2021-02-105.885.895.755.76-2.04%-0.60%-1.20%4,007,50023,225,00087%5.80-1.31%5.800.97%5.710.35%5.83-0.48%-0.86%
2021-02-095.905.935.815.881.20%0.14%0.38%2,943,90017,287,00066%5.871.86%5.751.95%5.690.09%5.86-0.66%-0.81%
2021-02-085.605.885.515.814.31%0.78%-1.48%4,374,50025,217,00095%5.772.75%5.640.48%5.68-0.54%5.90-1.04%-0.76%
2021-02-055.505.675.505.57-0.36%-0.73%-6.53%3,249,00018,230,00067%5.611.37%5.61-1.08%5.71-1.82%5.96-1.36%-0.67%
2021-02-045.695.695.465.59-1.93%0.99%-7.47%4,605,10025,488,00087%5.54-2.91%5.67-1.92%5.82-1.72%6.04-2.11%-0.63%
2021-02-035.785.805.635.70-1.72%-0.02%-7.63%3,843,80021,913,00069%5.70-1.79%5.78-2.13%5.92-1.15%6.17-0.77%-0.53%
2021-02-025.855.885.735.80-0.17%-0.09%-6.74%3,794,10022,023,00069%5.81-0.05%5.91-1.34%5.99-1.29%6.22-0.61%-0.59%
2021-02-015.986.055.715.81-3.97%0.03%-7.14%8,696,10050,506,000159%5.81-4.62%5.99-2.93%6.07-2.79%6.26-1.45%-0.67%
2021-01-296.246.275.996.05-3.51%-0.64%-4.71%6,953,40042,339,000142%6.09-3.01%6.17-1.92%6.24-1.75%6.35-0.47%-0.67%
2021-01-286.236.336.156.270.48%-0.13%-1.71%2,994,20018,798,00067%6.280.30%6.29-0.54%6.35-1.29%6.380.30%-0.72%
2021-01-276.356.356.236.24-2.04%-0.30%-1.89%2,614,70016,366,00056%6.26-0.97%6.32-0.94%6.44-0.09%6.360.05%-0.87%
2021-01-266.356.426.236.370.47%0.79%0.20%3,819,80024,141,00076%6.32-0.66%6.38-1.53%6.44-0.03%6.36-0.11%-0.99%
2021-01-256.426.496.276.34-1.09%-0.35%-0.38%4,855,40030,892,00096%6.36-1.27%6.48-0.11%6.440.05%6.36-0.20%-1.08%
2021-01-226.596.596.376.41-2.73%-0.53%0.52%5,776,40037,222,000101%6.44-2.16%6.490.33%6.440.58%6.38-0.89%-1.23%
2021-01-216.386.736.326.593.45%0.06%2.42%7,887,30051,947,000131%6.593.67%6.472.04%6.402.14%6.43-1.11%-1.19%
2021-01-206.266.406.266.371.27%0.27%-2.09%3,546,30022,530,00054%6.350.47%6.340.64%6.270.06%6.51-1.42%-1.10%
2021-01-196.336.406.276.29-0.94%-0.52%-4.70%3,466,70021,919,00046%6.32-0.33%6.301.08%6.27-0.27%6.60-1.39%-0.96%
2021-01-186.306.436.226.352.25%0.09%-5.12%4,865,90030,869,00060%6.341.88%6.230.08%6.28-0.73%6.69-1.46%-0.82%
2021-01-156.136.286.136.211.47%-0.27%-8.57%4,005,40024,940,00045%6.231.75%6.23-0.78%6.33-1.94%6.79-1.01%-0.67%
2021-01-146.086.196.056.12-2.08%0.00%-10.80%4,592,80028,107,00048%6.12-2.86%6.28-1.71%6.45-2.51%6.86-1.18%-0.53%
2021-01-136.396.456.206.25-2.19%-0.79%-9.98%6,866,60043,262,00069%6.30-1.59%6.39-2.53%6.62-2.23%6.94-1.08%-0.37%
2021-01-126.366.496.336.390.16%-0.19%-8.96%4,496,80028,788,00043%6.40-0.40%6.55-2.46%6.77-1.77%7.02-1.10%-0.23%
2021-01-116.616.716.236.380.00%-0.75%-10.10%12,167,50078,217,000111%6.43-5.26%6.72-3.51%6.89-2.97%7.10-1.70%-0.05%