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:
铜陵有色( 000630.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
2019-07-192.362.422.362.402.56%0.21%2.08%92,821,700222,301,000216%2.401.70%2.380.93%2.370.90%2.350.30%-0.50%
2019-07-182.352.382.342.34-0.43%-0.64%-0.17%39,695,60093,493,000105%2.360.21%2.360.26%2.350.21%2.34-0.30%-0.57%
2019-07-172.362.362.342.35-0.42%0.00%-0.04%28,871,40067,848,00075%2.35-0.38%2.350.26%2.340.26%2.35-0.42%-0.55%
2019-07-162.352.372.352.360.43%0.04%-0.04%26,280,70061,997,00065%2.360.68%2.340.30%2.340.26%2.36-0.55%-0.51%
2019-07-152.332.372.312.350.43%0.30%-1.01%49,110,400115,061,000111%2.340.64%2.340.43%2.33-0.09%2.37-1.00%-0.45%
2019-07-122.322.342.312.340.43%0.52%-2.42%28,042,60065,284,00058%2.33-0.21%2.330.04%2.33-0.43%2.40-0.46%-0.33%
2019-07-112.322.352.312.331.30%-0.13%-3.28%37,646,70087,816,00074%2.330.65%2.33-0.30%2.34-0.72%2.41-0.50%-0.28%
2019-07-102.332.342.302.30-1.29%-0.78%-5.00%33,099,30076,713,00062%2.32-0.26%2.33-0.81%2.36-0.88%2.42-0.53%-0.22%
2019-07-092.332.342.312.330.00%0.26%-4.27%31,554,50073,331,00055%2.32-0.81%2.35-1.05%2.38-1.04%2.43-0.90%-0.15%
2019-07-082.392.402.312.33-2.92%-0.55%-5.13%69,846,200163,634,000105%2.34-2.01%2.38-1.66%2.41-1.72%2.46-0.69%0.00%
2019-07-052.412.422.382.40-0.41%0.38%-2.95%35,436,60084,732,00055%2.39-1.08%2.42-0.90%2.45-0.45%2.47-0.40%0.11%
2019-07-042.432.442.392.41-0.41%-0.29%-2.94%42,515,700102,769,00061%2.42-0.62%2.44-1.10%2.46-0.37%2.48-0.04%0.23%
2019-07-032.472.472.412.42-1.63%-0.49%-2.58%47,518,500115,587,00064%2.43-1.02%2.47-0.32%2.47-0.24%2.48-0.04%0.27%
2019-07-022.482.482.442.46-1.20%0.12%-1.01%58,730,300144,314,00081%2.46-1.25%2.47-0.20%2.47-0.72%2.490.04%0.30%
2019-07-012.482.512.472.491.22%0.08%0.24%84,184,200209,429,000121%2.490.89%2.480.28%2.49-0.08%2.480.20%0.30%
2019-06-282.472.482.452.46-0.40%-0.24%-0.77%47,382,700116,853,00070%2.47-0.32%2.47-1.00%2.49-0.32%2.480.04%0.29%
2019-06-272.472.492.462.470.41%-0.16%-0.32%56,912,500140,774,00080%2.470.04%2.50-0.28%2.500.16%2.480.12%0.33%
2019-06-262.492.502.452.46-2.38%-0.53%-0.61%66,987,100165,664,00097%2.47-1.87%2.50-0.40%2.500.08%2.480.12%0.32%
2019-06-252.502.552.502.520.80%0.00%1.94%120,354,400303,275,000176%2.520.80%2.510.88%2.500.73%2.470.61%0.33%
2019-06-242.492.532.482.500.00%0.00%1.75%52,389,000130,998,00084%2.50-0.44%2.490.40%2.480.53%2.460.45%0.27%
2019-06-212.482.562.472.501.21%-0.44%2.21%98,456,200247,252,000162%2.511.99%2.481.27%2.460.61%2.450.74%0.21%
2019-06-202.442.492.432.471.23%0.32%1.73%83,135,500204,679,000151%2.460.45%2.450.66%2.450.29%2.430.37%0.11%
2019-06-192.472.482.432.440.41%-0.45%0.87%47,412,800116,223,00095%2.451.11%2.43-0.33%2.440.08%2.420.29%0.04%
2019-06-182.422.442.412.430.83%0.25%0.75%39,372,20095,447,00080%2.42-0.04%2.44-0.04%2.440.16%2.410.08%-0.01%
2019-06-172.432.462.402.41-1.63%-0.62%0.00%56,024,400135,868,000114%2.43-1.50%2.44-0.20%2.440.45%2.410.04%0.01%
2019-06-142.442.512.422.450.82%-0.49%1.70%85,536,600210,610,000182%2.461.57%2.450.91%2.431.00%2.410.46%0.01%
2019-06-132.432.442.412.43-0.41%0.25%1.33%36,757,50089,108,00082%2.42-0.78%2.430.79%2.400.29%2.400.00%-0.07%
2019-06-122.422.472.412.440.41%-0.12%1.75%74,864,500182,919,000168%2.441.54%2.411.48%2.391.01%2.400.25%-0.05%
2019-06-112.352.432.352.433.40%1.00%1.59%58,394,900140,493,000138%2.412.51%2.370.81%2.370.21%2.390.04%-0.06%
2019-06-102.342.362.322.350.00%0.13%-1.71%42,564,40099,879,000101%2.350.09%2.35-0.30%2.37-0.67%2.39-0.21%-0.06%