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:
锡业股份( 000960.SZ 深证)
板块 :有色金属_h   
所属成分指数: 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
2020-05-298.468.538.288.28-2.36%-1.43%-2.43%15,197,900127,669,000100%8.40-0.31%8.390.20%8.370.01%8.49-0.02%0.06%
2020-05-288.358.528.308.481.80%0.64%-0.09%17,601,400148,305,000124%8.431.40%8.380.76%8.37-0.94%8.490.04%0.08%
2020-05-278.378.388.278.33-0.36%0.24%-1.83%8,973,70074,573,00066%8.31-0.28%8.31-0.48%8.45-0.60%8.49-0.07%0.07%
2020-05-268.308.388.298.361.09%0.32%-1.54%7,715,90064,295,00058%8.330.45%8.35-1.71%8.50-0.39%8.49-0.02%0.09%
2020-05-258.358.398.238.27-0.84%-0.31%-2.63%9,107,20075,549,00067%8.30-1.19%8.50-0.78%8.53-0.35%8.49-0.22%0.10%
2020-05-228.558.588.318.34-2.91%-0.67%-2.02%15,223,000127,818,000111%8.40-3.27%8.56-0.62%8.56-0.14%8.51-0.22%0.15%
2020-05-218.668.768.558.590.35%-1.04%0.69%18,437,100160,027,000139%8.680.99%8.620.60%8.570.67%8.530.33%0.21%
2020-05-208.568.668.528.560.35%-0.41%0.67%13,514,900116,164,000107%8.600.36%8.570.45%8.520.38%8.500.13%0.18%
2020-05-198.678.708.488.53-0.70%-0.40%0.45%16,509,300141,392,000126%8.560.13%8.530.67%8.480.43%8.490.24%0.17%
2020-05-188.328.718.328.593.25%0.43%1.39%27,320,400233,669,000211%8.552.70%8.471.66%8.450.45%8.470.45%0.16%
2020-05-158.338.378.308.320.48%-0.10%-1.35%6,382,70053,156,00056%8.330.19%8.33-0.37%8.41-0.63%8.430.14%0.10%
2020-05-148.358.358.288.28-1.19%-0.38%-1.69%8,273,30068,771,00067%8.31-0.61%8.36-1.09%8.46-0.28%8.42-0.07%0.06%
2020-05-138.378.418.338.38-0.12%0.20%-0.57%6,601,00055,202,00049%8.36-0.51%8.46-0.69%8.49-0.15%8.430.13%0.07%
2020-05-128.518.538.338.39-1.64%-0.19%-0.32%10,532,20088,535,00076%8.41-1.75%8.52-0.19%8.500.09%8.420.07%0.03%
2020-05-118.618.658.478.53-0.93%-0.30%1.41%11,469,70098,135,00082%8.56-0.04%8.530.27%8.490.51%8.410.31%0.01%
2020-05-088.508.638.478.611.77%0.60%2.68%15,205,500130,141,000110%8.561.08%8.510.66%8.450.69%8.390.32%-0.05%
2020-05-078.538.558.428.46-0.82%-0.09%1.22%10,983,30093,005,00082%8.47-0.25%8.450.56%8.390.05%8.360.08%-0.11%
2020-05-068.398.558.368.531.07%0.48%2.14%18,271,900155,116,000141%8.491.10%8.410.96%8.390.58%8.350.04%-0.11%
2020-04-308.278.498.258.442.55%0.51%1.10%15,466,400129,877,000120%8.401.92%8.33-0.19%8.340.12%8.350.14%-0.11%
2020-04-298.208.318.198.23-0.12%-0.11%-1.27%8,683,70071,545,00069%8.24-0.75%8.340.04%8.330.07%8.34-0.18%-0.12%
2020-04-288.418.508.188.24-2.02%-0.73%-1.33%15,465,600128,376,000121%8.30-1.36%8.34-0.22%8.320.01%8.35-0.25%-0.08%
2020-04-278.268.528.258.412.56%-0.06%0.45%20,276,200170,630,000165%8.422.01%8.360.92%8.320.28%8.370.07%-0.02%
2020-04-248.398.408.168.20-2.26%-0.59%-1.98%11,031,70091,003,00099%8.25-1.25%8.28-0.13%8.30-0.71%8.37-0.27%-0.02%
2020-04-238.268.478.268.391.70%0.44%0.01%14,013,400117,059,000124%8.351.67%8.290.00%8.360.14%8.39-0.13%0.03%
2020-04-228.218.278.168.25-0.12%0.41%-1.79%10,693,60087,854,00098%8.22-0.80%8.29-1.38%8.35-0.50%8.40-0.32%0.05%
2020-04-218.398.418.218.26-2.02%-0.27%-1.98%9,449,50078,262,00084%8.28-1.46%8.410.01%8.39-0.49%8.43-0.24%0.13%
2020-04-208.448.458.368.43-0.24%0.30%-0.20%7,686,20064,604,00066%8.41-0.90%8.41-0.06%8.430.01%8.450.00%0.21%
2020-04-178.358.608.358.451.56%-0.37%0.04%15,942,100135,206,000132%8.482.43%8.410.01%8.430.08%8.450.06%0.23%
2020-04-168.318.348.228.32-0.60%0.48%-1.45%9,427,70078,063,00074%8.28-1.66%8.41-0.41%8.42-0.39%8.440.02%0.27%
2020-04-158.508.508.348.370.00%-0.59%-0.83%12,117,400102,030,00093%8.42-0.88%8.45-0.20%8.45-0.14%8.440.21%0.21%