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:
五矿发展( 600058.SH 上证)
板块 :批发和贸易   
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
2021-12-089.639.799.539.710.31%0.26%3.70%10,511,900101,807,00087%9.690.71%9.731.00%9.550.66%9.360.63%0.84%
2021-12-079.809.899.459.68-0.62%0.66%4.03%14,570,100140,122,000117%9.62-2.02%9.631.33%9.490.85%9.310.87%0.90%
2021-12-069.4010.229.409.743.07%-0.76%5.58%22,643,900222,260,000183%9.825.28%9.503.22%9.412.61%9.231.87%0.97%
2021-12-039.199.469.099.452.83%1.36%4.35%13,106,800122,199,000112%9.321.96%9.210.83%9.170.48%9.060.76%0.86%
2021-12-029.119.358.959.190.88%0.50%2.25%13,081,300119,618,000116%9.140.38%9.130.29%9.130.40%8.990.68%0.82%
2021-12-019.029.199.029.110.44%0.01%2.05%6,823,10062,154,00062%9.11-0.23%9.11-0.18%9.090.10%8.930.52%0.80%
2021-11-309.119.249.039.07-0.87%-0.66%2.13%9,205,80084,053,00084%9.130.53%9.120.52%9.080.41%8.880.58%0.77%
2021-11-299.039.178.939.15-1.19%0.75%3.62%10,182,40092,473,00096%9.08-0.69%9.080.07%9.040.85%8.830.60%0.71%
2021-11-268.889.288.839.264.04%1.26%5.50%15,362,500140,485,000153%9.152.17%9.070.81%8.971.21%8.781.16%0.63%
2021-11-259.089.098.888.90-2.09%-0.57%2.58%9,219,70082,530,00095%8.95-1.23%9.000.98%8.860.80%8.680.70%0.50%
2021-11-249.009.178.889.090.66%0.31%5.50%13,421,400121,622,000144%9.061.03%8.911.63%8.791.41%8.621.28%0.39%
2021-11-238.789.128.759.032.73%0.67%6.15%18,048,300161,895,000206%8.973.83%8.772.44%8.672.06%8.511.54%0.14%
2021-11-228.538.808.458.793.17%1.75%4.92%11,675,200100,863,000150%8.642.06%8.561.15%8.490.86%8.380.75%-0.12%
2021-11-198.468.568.358.520.47%0.65%2.45%7,349,00062,209,000100%8.47-0.74%8.460.36%8.420.29%8.320.44%-0.29%
2021-11-188.428.658.358.480.71%-0.56%2.42%10,204,50087,024,000138%8.532.11%8.430.97%8.400.83%8.280.47%-0.46%
2021-11-178.288.428.228.421.69%0.81%2.17%6,728,40056,193,00091%8.35-0.01%8.35-0.05%8.330.63%8.240.17%-0.66%
2021-11-168.378.438.288.28-1.19%-0.87%0.64%6,133,60051,235,00082%8.350.13%8.350.43%8.280.35%8.23-0.02%-0.78%
2021-11-158.428.428.258.38-0.36%0.46%1.83%6,135,40051,181,00075%8.34-0.20%8.320.89%8.250.43%8.23-0.22%-0.91%
2021-11-128.278.478.258.411.45%0.61%1.98%10,473,40087,552,000126%8.361.48%8.240.94%8.210.75%8.25-0.10%-0.98%
2021-11-118.168.328.158.291.59%0.64%0.42%7,582,50062,455,00093%8.241.75%8.170.52%8.15-0.03%8.26-0.45%-1.04%
2021-11-108.208.228.018.16-0.85%0.80%-1.59%7,732,40062,595,00087%8.10-0.93%8.13-0.21%8.15-0.26%8.29-1.17%-1.12%
2021-11-098.148.278.088.231.23%0.72%-1.91%5,928,90048,443,00062%8.170.63%8.14-0.33%8.18-0.46%8.39-1.11%-1.07%
2021-11-088.038.218.028.131.12%0.12%-4.17%5,969,50048,471,00058%8.12-0.21%8.17-0.24%8.21-0.75%8.48-0.89%-1.01%
2021-11-058.258.268.048.04-2.55%-1.19%-6.07%9,204,90074,904,00087%8.14-1.23%8.19-0.80%8.28-0.78%8.56-1.34%-0.99%
2021-11-048.288.348.168.250.12%0.15%-4.91%8,501,80070,039,00078%8.240.49%8.26-0.92%8.34-0.67%8.68-1.52%-0.94%
2021-11-038.248.318.098.24-0.12%0.51%-6.47%7,439,80060,990,00064%8.20-1.21%8.33-0.89%8.40-1.61%8.81-0.96%-0.84%
2021-11-028.558.628.068.25-3.62%-0.58%-7.25%13,233,100109,813,000115%8.30-2.61%8.41-1.00%8.53-2.04%8.90-1.40%-0.83%
2021-11-018.548.618.418.560.35%0.47%-5.11%7,603,50064,785,00070%8.520.46%8.49-1.54%8.71-1.05%9.02-0.86%-0.78%
2021-10-298.478.578.358.531.31%0.58%-6.25%7,753,90065,761,00069%8.48-0.02%8.63-1.96%8.80-1.47%9.10-0.74%-0.84%
2021-10-288.758.838.308.420.00%-0.74%-8.15%13,342,900113,187,000120%8.48-4.08%8.80-2.36%8.93-2.55%9.17-1.24%-1.42%