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
2020-02-212.152.182.152.160.00%0.05%3.10%55,201,300119,197,00084%2.160.79%2.150.51%2.130.76%2.100.62%0.02%
2020-02-202.142.162.122.160.93%0.84%3.75%56,327,000120,656,00086%2.14-0.60%2.140.75%2.120.57%2.080.73%-0.15%
2020-02-192.142.182.142.140.00%-0.70%3.53%62,652,600134,986,00094%2.161.22%2.131.09%2.110.72%2.070.78%-0.37%
2020-02-182.122.152.112.140.47%0.52%4.34%77,453,100164,864,000112%2.131.24%2.100.86%2.090.72%2.051.13%-0.64%
2020-02-172.072.142.062.132.40%1.28%5.03%98,109,300206,306,000134%2.101.40%2.080.73%2.081.02%2.030.65%-1.04%
2020-02-142.052.102.042.080.97%0.29%3.23%75,183,900155,917,000110%2.070.53%2.070.39%2.050.79%2.02-0.54%-1.22%
2020-02-132.072.082.052.06-0.96%-0.15%1.68%57,675,800119,014,00085%2.06-0.19%2.060.88%2.040.74%2.03-0.69%-1.22%
2020-02-122.042.102.042.081.46%0.63%1.96%65,712,400135,819,00097%2.070.78%2.041.19%2.020.75%2.04-0.88%-1.21%
2020-02-112.032.082.022.050.99%-0.05%-0.39%63,017,900129,277,00092%2.052.04%2.021.05%2.011.11%2.06-0.72%-1.16%
2020-02-101.992.031.982.032.01%1.00%-2.07%62,780,800126,182,00092%2.011.06%2.000.15%1.990.20%2.07-0.91%-1.11%
2020-02-072.002.001.981.99-1.00%0.05%-4.88%50,070,10099,586,00075%1.99-0.30%2.000.76%1.98-1.74%2.09-1.09%-1.03%
2020-02-062.012.021.972.010.50%0.75%-4.96%78,960,600157,538,000120%2.00-0.15%1.980.15%2.02-1.85%2.12-1.45%-0.95%
2020-02-051.962.021.962.002.04%0.10%-6.80%85,731,100171,322,000135%2.002.10%1.98-2.71%2.06-2.56%2.15-1.88%-0.81%
2020-02-041.862.001.861.96-1.51%0.15%-10.38%121,352,300237,441,000193%1.96-1.66%2.03-6.06%2.11-4.53%2.19-2.93%-0.63%
2020-02-031.991.991.991.99-9.95%0.00%-11.67%40,658,60080,911,00074%1.99-10.28%2.16-3.44%2.21-2.08%2.25-1.14%-0.34%
2020-01-232.232.252.192.21-2.21%-0.36%-3.03%58,696,400130,204,000116%2.22-0.58%2.24-0.97%2.26-0.84%2.28-0.52%-0.19%
2020-01-222.232.262.202.260.44%1.30%-1.35%55,198,600123,153,000111%2.23-1.55%2.26-0.88%2.28-0.70%2.29-0.56%-0.10%
2020-01-212.302.312.232.25-2.60%-0.71%-2.34%64,132,700145,347,000124%2.27-1.39%2.28-0.83%2.29-0.65%2.30-0.43%0.00%
2020-01-202.282.322.282.310.87%0.52%-0.17%37,716,80086,690,00071%2.300.17%2.300.00%2.310.13%2.31-0.17%0.08%
2020-01-172.312.322.282.29-0.43%-0.17%-1.21%35,945,90082,477,00063%2.29-0.65%2.30-0.43%2.300.00%2.32-0.13%0.12%
2020-01-162.302.332.292.300.44%-0.39%-0.90%41,730,90096,361,00069%2.310.44%2.310.35%2.30-0.13%2.32-0.26%0.16%
2020-01-152.322.332.282.29-0.43%-0.39%-1.59%48,324,200111,079,00072%2.30-0.95%2.300.00%2.31-0.35%2.33-0.09%0.24%
2020-01-142.302.342.302.300.44%-0.90%-1.25%58,071,900134,810,00084%2.321.75%2.300.00%2.31-0.26%2.33-0.09%0.29%
2020-01-132.302.302.262.29-0.43%0.39%-1.76%40,774,70092,995,00051%2.28-0.83%2.30-0.69%2.32-0.34%2.330.04%0.37%
2020-01-102.322.332.282.30-1.29%0.00%-1.29%51,752,700119,029,00053%2.30-1.03%2.32-0.56%2.33-0.21%2.330.30%0.48%
2020-01-092.332.342.312.330.43%0.26%0.30%50,252,400116,764,00049%2.32-0.22%2.33-0.13%2.33-0.26%2.320.35%0.49%
2020-01-082.332.352.302.32-0.85%-0.39%0.22%79,061,800184,157,00075%2.33-0.51%2.34-0.04%2.340.00%2.320.48%0.47%
2020-01-072.332.372.322.340.43%-0.04%1.56%76,949,000180,147,00070%2.340.30%2.34-0.26%2.340.00%2.300.35%0.45%
2020-01-062.322.352.312.330.43%-0.17%1.48%73,489,300171,544,00069%2.330.09%2.340.09%2.340.34%2.300.26%0.42%
2020-01-032.352.352.322.320.00%-0.51%1.31%73,546,800171,475,00072%2.33-0.98%2.34-0.04%2.330.56%2.290.22%0.40%