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
2020-02-216.967.136.957.051.15%0.16%0.87%22,492,900158,338,00079%7.041.85%6.95-0.56%7.04-0.52%6.990.45%0.10%
2020-02-206.866.986.836.971.60%0.85%0.17%17,897,600123,690,00064%6.91-0.14%6.99-0.94%7.070.01%6.960.36%-0.13%
2020-02-197.017.056.846.86-3.65%-0.88%-1.05%35,897,800248,460,000129%6.92-2.89%7.06-1.30%7.07-0.03%6.930.41%-0.41%
2020-02-187.227.237.087.12-1.66%-0.10%3.11%29,841,400212,681,000119%7.13-0.18%7.150.62%7.080.70%6.911.04%-0.77%
2020-02-177.137.247.067.240.14%1.40%5.94%35,625,600254,356,000148%7.14-0.53%7.110.98%7.031.20%6.830.86%-1.15%
2020-02-146.907.496.867.234.03%0.72%6.70%43,464,600311,994,000207%7.183.04%7.042.07%6.942.22%6.780.74%-1.34%
2020-02-136.967.136.826.95-1.00%-0.23%3.33%29,518,000205,619,000158%6.970.53%6.901.61%6.791.48%6.73-0.09%-1.48%
2020-02-126.687.126.657.024.31%1.31%4.28%34,998,900242,499,000207%6.933.33%6.792.93%6.692.04%6.73-0.27%-1.53%
2020-02-116.676.786.646.730.90%0.36%-0.30%16,978,900113,862,000112%6.711.79%6.591.06%6.561.05%6.75-1.01%-1.55%
2020-02-106.506.686.456.672.62%1.24%-2.19%18,166,700119,686,000122%6.591.73%6.530.42%6.490.25%6.82-1.50%-1.49%
2020-02-076.546.546.446.50-0.76%0.37%-6.11%15,001,80097,147,000103%6.48-0.39%6.500.53%6.48-2.32%6.92-1.86%-1.37%
2020-02-066.506.586.426.550.77%0.75%-7.14%17,027,500110,695,000116%6.50-0.18%6.46-0.03%6.63-2.31%7.05-2.42%-1.22%
2020-02-056.416.626.406.502.04%-0.20%-10.08%17,954,500116,941,000119%6.511.85%6.47-3.91%6.79-3.06%7.23-3.15%-1.00%
2020-02-046.186.526.186.37-2.90%-0.39%-14.66%21,786,600139,329,000132%6.40-2.53%6.73-6.67%7.00-5.06%7.46-2.84%-0.67%
2020-02-036.566.606.566.56-10.01%-0.02%-14.61%7,447,60048,862,00047%6.56-10.88%7.21-3.31%7.37-2.29%7.68-1.03%-0.40%
2020-01-237.497.527.227.29-3.57%-0.98%-6.08%13,437,80098,929,00093%7.36-1.42%7.46-1.40%7.55-1.18%7.76-0.67%-0.28%
2020-01-227.497.597.347.560.80%1.23%-3.25%10,813,80080,755,00076%7.47-1.14%7.56-1.12%7.64-1.10%7.81-0.54%-0.20%
2020-01-217.687.697.507.50-2.60%-0.71%-4.53%11,790,50089,070,00081%7.55-1.64%7.65-0.89%7.72-1.79%7.86-0.49%-0.12%
2020-01-207.707.717.637.70-0.77%0.26%-2.47%9,822,50075,432,00067%7.68-0.54%7.72-0.76%7.86-0.33%7.90-0.38%-0.03%
2020-01-177.687.787.637.761.04%0.49%-2.08%10,985,20084,826,00070%7.72-0.26%7.78-1.84%7.89-0.35%7.93-0.34%0.04%
2020-01-167.777.877.677.68-1.29%-0.80%-3.42%13,396,200103,714,00082%7.74-1.17%7.92-0.42%7.92-0.34%7.95-0.36%0.11%
2020-01-157.988.067.757.78-2.87%-0.69%-2.52%18,384,800144,032,000111%7.83-3.21%7.96-0.50%7.94-0.35%7.98-0.24%0.19%
2020-01-147.958.227.958.010.38%-1.04%0.13%23,524,400190,415,000149%8.092.68%8.001.20%7.970.47%8.000.18%0.25%
2020-01-137.857.997.797.981.27%1.23%-0.08%13,734,800108,277,00085%7.88-0.51%7.90-0.32%7.93-0.41%7.99-0.09%0.30%
2020-01-107.928.047.857.88-0.38%-0.54%-1.41%10,341,00081,932,00058%7.920.28%7.93-0.34%7.97-0.26%7.990.11%0.40%
2020-01-097.958.007.827.910.00%0.11%-0.93%12,068,70095,352,00068%7.90-0.59%7.95-0.50%7.99-0.35%7.980.13%0.42%
2020-01-088.028.087.827.91-1.13%-0.48%-0.80%15,571,300123,753,00087%7.95-0.70%7.99-0.35%8.02-0.14%7.970.33%0.45%
2020-01-078.048.087.958.00-0.62%-0.05%0.65%13,869,700111,011,00074%8.00-0.21%8.02-0.22%8.030.05%7.950.34%0.47%
2020-01-067.928.097.898.050.75%0.36%1.63%19,690,300157,927,000100%8.02-0.19%8.040.05%8.020.14%7.920.39%0.52%
2020-01-038.078.177.957.990.00%-0.57%1.27%17,374,600139,624,00091%8.04-0.34%8.040.20%8.010.40%7.890.34%0.52%