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
2019-09-177.317.317.207.23-0.55%-0.41%0.84%12,756,20092,610,00089%7.26-0.62%7.30-0.07%7.280.32%7.170.69%0.76%
2019-09-167.427.427.237.27-1.09%-0.48%2.09%11,977,70087,500,00082%7.31-0.34%7.300.29%7.260.50%7.120.66%0.76%
2019-09-127.487.487.267.350.82%0.27%3.90%12,686,00092,993,00088%7.330.73%7.280.76%7.220.61%7.070.76%0.72%
2019-09-117.307.357.197.290.41%0.18%3.83%13,732,10099,922,00097%7.280.37%7.230.71%7.180.67%7.020.75%0.69%
2019-09-107.157.327.147.261.11%0.14%4.18%17,485,900126,773,000125%7.251.46%7.180.73%7.130.89%6.970.96%0.62%
2019-09-097.187.197.087.180.56%0.48%4.01%13,420,50095,907,00098%7.150.48%7.120.55%7.070.94%6.900.80%0.54%
2019-09-067.057.157.047.141.28%0.39%4.26%14,006,70099,614,000103%7.11-0.07%7.090.74%7.000.97%6.850.74%0.45%
2019-09-057.097.197.057.050.00%-0.94%3.71%19,868,800141,401,000152%7.121.41%7.031.65%6.941.40%6.801.07%0.27%
2019-09-046.977.056.917.051.73%0.46%4.82%15,286,100107,283,000126%7.021.48%6.921.50%6.841.05%6.730.73%-0.01%
2019-09-036.896.976.856.930.43%0.20%3.79%12,303,90085,096,000107%6.921.14%6.821.02%6.770.77%6.680.48%-0.24%
2019-09-026.686.946.666.903.76%0.91%3.84%18,625,600127,366,000160%6.842.66%6.751.09%6.721.11%6.650.70%-0.29%
2019-08-306.746.766.606.65-0.60%-0.17%0.77%10,423,40069,426,00091%6.66-0.31%6.680.06%6.640.27%6.600.24%-0.39%
2019-08-296.696.796.606.690.15%0.12%1.63%11,452,20076,520,00099%6.680.00%6.670.69%6.620.47%6.580.38%-0.44%
2019-08-286.696.746.636.680.75%-0.03%1.86%12,003,40080,211,000103%6.680.45%6.630.58%6.590.40%6.560.14%-0.51%
2019-08-276.626.706.596.630.61%-0.33%1.24%13,983,20093,017,000118%6.651.79%6.590.80%6.570.18%6.550.14%-0.55%
2019-08-266.416.626.366.590.76%0.84%0.76%12,030,90078,621,00097%6.54-0.40%6.54-0.06%6.560.03%6.54-0.09%-0.61%
2019-08-236.586.616.516.54-0.15%-0.32%-0.09%10,788,80070,790,00080%6.560.86%6.54-0.34%6.550.21%6.55-1.06%-0.67%
2019-08-226.546.566.466.550.15%0.69%-1.00%9,599,70062,449,00059%6.51-0.67%6.56-0.03%6.540.23%6.62-1.75%-0.60%
2019-08-216.596.596.526.54-0.46%-0.14%-2.88%7,610,00049,840,00037%6.55-0.89%6.560.28%6.52-0.15%6.73-1.55%-0.40%
2019-08-206.586.686.536.57-0.45%-0.58%-3.95%13,009,40085,964,00051%6.611.19%6.550.83%6.530.09%6.84-0.09%-0.16%
2019-08-196.516.616.446.602.01%1.07%-3.59%14,203,00092,752,00055%6.530.57%6.49-0.31%6.53-0.21%6.85-0.28%-0.19%
2019-08-166.486.536.466.47-0.15%-0.35%-5.75%11,958,30077,645,00046%6.490.70%6.51-0.40%6.54-1.77%6.87-0.19%-0.19%
2019-08-156.406.516.356.48-1.52%0.50%-5.79%13,368,40086,196,00051%6.45-2.16%6.54-0.59%6.66-2.46%6.88-0.35%-0.21%
2019-08-146.616.636.556.58-0.30%-0.15%-4.67%13,721,60090,421,00053%6.590.37%6.58-2.01%6.83-1.81%6.90-0.32%-0.18%
2019-08-136.536.636.486.600.30%0.52%-4.68%16,476,000108,188,00064%6.57-0.12%6.71-2.75%6.95-0.26%6.92-0.43%-0.15%
2019-08-126.726.756.496.58-2.81%0.09%-5.38%24,323,200159,912,00097%6.57-4.49%6.90-2.36%6.97-0.73%6.95-0.70%-0.09%
2019-08-097.077.086.756.77-3.84%-1.64%-3.33%33,105,800227,874,000144%6.88-2.81%7.07-0.17%7.02-0.14%7.00-0.36%0.03%
2019-08-087.187.256.987.04-3.56%-0.59%0.17%47,148,900333,898,000224%7.08-1.13%7.080.50%7.030.56%7.030.29%0.11%
2019-08-076.777.336.777.309.61%1.91%4.17%56,815,900406,990,000327%7.166.66%7.053.91%6.992.22%7.010.78%0.12%
2019-08-066.706.926.636.660.00%-0.83%-4.23%13,179,10088,505,00092%6.72-2.11%6.78-0.92%6.84-0.86%6.95-0.37%0.11%