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
2021-03-036.236.376.206.301.61%0.16%-0.17%27,113,200170,537,00065%6.291.08%6.280.34%6.35-0.56%6.310.33%1.43%
2021-03-026.406.406.146.20-3.43%-0.37%-1.43%25,690,600159,881,00063%6.22-1.43%6.26-2.08%6.38-0.30%6.290.30%1.34%
2021-03-016.266.436.196.422.88%1.69%2.38%29,136,300183,923,00076%6.311.43%6.39-0.62%6.40-0.48%6.270.50%1.22%
2021-02-266.136.336.086.24-2.50%0.26%0.00%26,050,300162,140,00071%6.22-4.64%6.43-0.26%6.430.53%6.240.31%1.04%
2021-02-256.736.836.356.40-1.39%-1.95%2.88%47,518,000310,161,000144%6.531.34%6.450.17%6.401.69%6.221.39%0.94%
2021-02-246.346.576.316.492.04%0.76%5.77%52,535,000338,358,000176%6.440.91%6.441.39%6.291.24%6.141.42%0.67%
2021-02-236.396.546.266.36-1.40%-0.36%5.12%55,665,700355,309,000214%6.38-1.25%6.352.29%6.211.70%6.051.70%0.49%
2021-02-226.196.586.126.457.86%-0.22%8.42%88,018,900568,986,000424%6.469.60%6.217.32%6.117.34%5.956.12%0.29%
2021-02-195.796.045.775.982.40%1.39%6.67%27,307,700161,054,000190%5.901.92%5.782.19%5.692.04%5.611.06%-0.39%
2021-02-185.795.855.665.845.80%0.92%5.28%34,530,300199,814,000265%5.795.64%5.664.57%5.583.34%5.551.15%-0.55%
2021-02-105.405.555.385.521.66%0.77%0.66%10,890,50059,658,00095%5.481.07%5.410.84%5.40-0.53%5.48-0.56%-0.67%
2021-02-095.335.475.325.432.26%0.18%-1.54%10,531,00057,082,00086%5.421.69%5.370.04%5.43-0.18%5.52-0.88%-0.65%
2021-02-085.365.405.275.310.00%-0.38%-4.57%10,308,00054,941,00078%5.33-0.19%5.36-1.70%5.44-0.51%5.56-1.26%-0.57%
2021-02-055.375.405.305.31-1.48%-0.56%-5.77%7,967,00042,547,00055%5.34-1.11%5.46-0.58%5.47-0.80%5.64-0.69%-0.51%
2021-02-045.605.635.305.39-4.09%-0.19%-5.01%14,425,40077,904,00094%5.40-3.28%5.49-0.58%5.51-0.95%5.67-1.41%-0.56%
2021-02-035.505.655.475.622.18%0.66%-2.35%13,746,70076,749,00081%5.581.73%5.52-0.07%5.56-0.57%5.76-0.31%-0.67%
2021-02-025.515.535.445.50-0.18%0.22%-4.73%7,793,90042,770,00046%5.490.22%5.53-0.81%5.59-1.17%5.77-0.35%-0.69%
2021-02-015.525.565.415.51-0.54%0.62%-4.89%13,196,10072,268,00076%5.48-2.23%5.57-1.43%5.66-1.67%5.79-0.62%-0.69%
2021-01-295.685.705.505.54-1.95%-1.09%-4.96%12,316,80068,991,00071%5.60-0.64%5.65-1.33%5.76-0.67%5.83-0.56%-0.68%
2021-01-285.635.705.605.650.00%0.23%-3.62%12,760,50071,935,00069%5.64-1.05%5.73-1.58%5.80-1.21%5.86-0.07%-0.64%
2021-01-275.785.815.645.65-2.08%-0.82%-3.68%17,082,10097,311,00090%5.70-2.21%5.82-0.77%5.87-0.41%5.87-0.31%-0.68%
2021-01-265.895.965.715.77-2.04%-0.96%-1.94%16,751,10097,600,00086%5.83-1.47%5.86-0.90%5.89-0.12%5.88-0.17%-0.68%
2021-01-255.806.015.785.891.20%-0.39%-0.07%20,908,400123,627,000107%5.911.23%5.920.29%5.900.02%5.89-0.59%-0.71%
2021-01-225.915.945.795.82-1.85%-0.36%-1.84%16,322,40095,331,00074%5.84-1.96%5.90-0.14%5.90-0.46%5.93-1.27%-0.67%
2021-01-215.836.095.795.931.72%-0.47%-1.25%32,954,900196,355,000136%5.962.65%5.910.72%5.920.99%6.01-2.44%-0.52%
2021-01-205.795.855.755.83-0.34%0.45%-5.28%9,925,40057,608,00033%5.80-0.87%5.87-0.98%5.87-0.20%6.16-0.50%-0.16%
2021-01-195.915.925.805.85-1.52%-0.09%-5.43%11,406,30066,787,00036%5.86-0.98%5.920.80%5.88-0.26%6.19-0.39%-0.08%
2021-01-185.885.995.855.940.00%0.46%-4.35%15,555,30091,975,00046%5.91-0.91%5.880.07%5.89-0.99%6.21-0.47%-0.04%
2021-01-155.726.285.705.944.03%-0.45%-4.79%21,922,700130,823,00060%5.973.81%5.870.19%5.95-1.73%6.24-0.24%0.04%
2021-01-145.835.875.705.710.00%-0.66%-8.70%19,606,000112,687,00051%5.75-2.38%5.86-2.19%6.06-3.38%6.25-0.40%0.07%