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:
金钼股份( 601958.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2019-07-197.037.136.977.042.18%-0.26%3.85%18,978,000133,955,000152%7.060.92%7.020.67%6.951.05%6.780.82%0.02%
2019-07-187.057.146.896.89-1.29%-1.49%2.47%17,449,400122,045,000155%6.990.09%6.971.16%6.881.09%6.720.76%-0.12%
2019-07-177.007.056.946.980.58%-0.11%4.60%15,559,100108,729,000153%6.990.90%6.891.47%6.801.42%6.670.80%-0.22%
2019-07-166.796.986.796.941.76%0.20%4.83%17,089,300118,358,000175%6.932.38%6.792.04%6.712.09%6.620.41%-0.33%
2019-07-156.656.886.606.823.33%0.81%3.44%17,348,900117,359,000185%6.772.86%6.652.29%6.571.94%6.590.12%-0.36%
2019-07-126.526.646.456.602.01%0.35%0.23%9,096,60059,829,000102%6.581.50%6.501.28%6.450.17%6.59-0.18%-0.39%
2019-07-116.396.536.396.471.73%-0.15%-1.93%7,159,60046,396,00079%6.480.68%6.420.49%6.43-0.34%6.60-0.50%-0.38%
2019-07-106.466.516.336.36-0.93%-1.18%-4.07%7,243,70046,624,00077%6.441.16%6.39-0.47%6.46-0.75%6.63-0.45%-0.33%
2019-07-096.336.426.286.422.39%0.91%-3.60%8,899,30056,618,00093%6.36-0.35%6.42-1.19%6.51-1.71%6.66-0.69%-0.30%
2019-07-086.606.616.276.27-5.14%-1.79%-6.50%11,071,10070,682,000112%6.38-2.98%6.50-1.77%6.62-1.50%6.71-0.89%-0.20%
2019-07-056.626.636.506.610.30%0.46%-2.31%5,879,70038,687,00059%6.58-0.54%6.62-1.48%6.72-0.21%6.77-0.54%-0.08%
2019-07-046.656.656.576.59-0.15%-0.39%-3.13%6,551,00043,339,00058%6.62-0.26%6.71-0.74%6.73-0.47%6.80-0.28%0.02%
2019-07-036.766.766.576.60-2.51%-0.50%-3.25%11,348,80075,279,00093%6.63-1.75%6.76-0.44%6.77-0.56%6.82-0.32%0.08%
除权分界线,2019年07月03日,10股派1.000元(以下数据已经复权)
2019-07-026.746.806.706.770.59%0.28%-1.08%11,392,30078,044,00095%6.750.60%6.790.16%6.800.15%6.840.09%0.15%
2019-07-016.666.756.656.731.97%0.28%-1.58%10,368,20070,622,00086%6.711.64%6.780.06%6.79-0.24%6.84-0.13%0.16%
2019-06-286.736.736.526.60-1.64%-0.05%-3.61%8,887,20059,569,00069%6.60-1.86%6.78-0.51%6.81-0.76%6.85-0.10%0.20%
2019-06-276.736.786.676.710.15%-0.27%-2.10%9,187,40062,736,00067%6.730.28%6.81-0.28%6.86-0.06%6.85-0.02%0.23%
2019-06-266.696.746.666.70-0.30%-0.13%-2.26%7,100,30048,344,00048%6.710.05%6.83-0.63%6.87-0.07%6.86-0.07%0.28%
2019-06-256.806.816.646.72-1.18%0.21%-2.04%11,959,70081,395,00070%6.71-0.96%6.88-0.17%6.870.03%6.860.26%0.36%
2019-06-246.826.826.696.80-0.29%0.43%-0.61%13,114,30090,106,00073%6.77-0.79%6.890.04%6.87-0.07%6.840.37%0.38%
2019-06-216.826.886.766.820.00%-0.07%0.04%18,601,600128,807,000105%6.830.95%6.890.64%6.870.35%6.820.43%0.35%
2019-06-206.746.836.656.821.94%0.87%0.47%16,359,200112,236,00096%6.760.03%6.84-0.18%6.850.04%6.790.28%0.32%
2019-06-196.786.856.686.69-0.15%-1.02%-1.17%12,889,40088,412,00080%6.761.05%6.850.16%6.85-0.10%6.770.36%0.31%
2019-06-186.746.796.606.70-1.03%0.16%-0.67%10,619,70072,095,00066%6.69-1.52%6.84-0.18%6.850.41%6.750.22%0.28%
2019-06-176.716.906.666.771.35%-0.32%0.59%15,912,200109,661,00098%6.790.92%6.850.00%6.830.69%6.730.27%0.29%
2019-06-146.756.846.646.68-1.04%-0.74%-0.48%19,579,700133,721,000119%6.73-0.27%6.850.65%6.780.55%6.710.22%0.32%
2019-06-136.656.836.656.750.15%0.03%0.79%20,328,000139,209,000118%6.75-0.38%6.811.04%6.740.69%6.700.45%0.38%
2019-06-126.626.916.606.741.81%-0.50%1.09%29,270,300201,203,000169%6.772.73%6.741.97%6.701.66%6.670.77%0.39%
2019-06-116.456.676.416.622.64%0.39%0.06%22,996,000153,929,000141%6.592.66%6.611.26%6.590.53%6.620.38%0.36%
2019-06-106.416.536.256.450.00%0.42%-2.14%13,148,10085,761,00086%6.42-0.17%6.53-0.03%6.55-0.76%6.590.09%0.33%