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:
锌业股份( 000751.SZ 深证)
板块 :有色金属_h   
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
2019-07-193.473.543.463.510.86%0.00%1.68%8,788,80030,853,000143%3.510.98%3.49-0.31%3.490.40%3.450.23%-0.36%
2019-07-183.453.513.443.480.58%0.12%1.05%6,606,90022,966,000116%3.48-0.20%3.500.43%3.480.32%3.440.03%-0.46%
2019-07-173.493.513.463.46-1.70%-0.66%0.49%6,825,20023,769,000122%3.48-1.33%3.490.37%3.470.35%3.44-0.09%-0.50%
2019-07-163.423.653.413.522.62%-0.28%2.15%11,863,50041,880,000212%3.533.92%3.482.33%3.451.92%3.45-0.03%-0.53%
2019-07-153.393.443.333.430.88%0.97%-0.49%4,972,10016,891,00087%3.400.12%3.400.18%3.390.09%3.45-0.66%-0.57%
2019-07-123.403.413.373.400.59%0.21%-2.02%3,159,90010,723,00050%3.39-0.12%3.390.18%3.39-0.35%3.47-0.35%-0.56%
2019-07-113.383.423.373.380.60%-0.50%-2.93%4,285,20014,557,00060%3.400.71%3.380.06%3.40-0.53%3.48-0.57%-0.57%
2019-07-103.393.403.363.36-0.88%-0.39%-4.05%2,387,5008,053,00030%3.37-0.09%3.38-0.59%3.42-0.70%3.50-0.46%-0.55%
2019-07-093.363.403.353.390.89%0.41%-3.64%4,325,60014,605,00051%3.38-0.33%3.40-0.82%3.44-1.09%3.52-0.73%-0.60%
2019-07-083.483.483.363.36-3.72%-0.80%-5.19%9,173,30031,073,00093%3.39-2.39%3.43-1.55%3.48-1.25%3.54-1.01%-0.52%
2019-07-053.473.493.443.490.87%0.58%-2.51%3,681,40012,775,00036%3.47-0.09%3.48-0.88%3.52-0.14%3.58-0.78%-0.37%
2019-07-043.503.503.453.46-0.29%-0.37%-4.10%5,769,60020,036,00046%3.47-0.77%3.52-0.68%3.53-0.54%3.61-0.30%-0.26%
2019-07-033.533.543.463.47-1.98%-0.86%-4.12%7,647,60026,764,00053%3.50-1.38%3.54-0.11%3.55-0.53%3.62-0.44%-0.22%
2019-07-023.563.573.533.54-1.12%-0.25%-2.61%10,304,60036,571,00066%3.55-0.28%3.54-0.39%3.57-0.59%3.64-0.36%-0.15%
2019-07-013.573.593.533.581.42%0.59%-1.86%10,138,60036,085,00059%3.560.99%3.56-0.42%3.59-0.83%3.65-0.60%-0.09%
2019-06-283.593.593.483.53-0.84%0.17%-3.81%11,182,00039,407,00058%3.52-1.92%3.57-1.14%3.62-1.12%3.67-0.41%-0.02%
2019-06-273.593.623.563.56-1.11%-0.92%-3.39%9,595,90034,475,00046%3.59-0.42%3.61-0.93%3.66-0.03%3.69-0.46%0.03%
2019-06-263.593.643.593.60-0.28%-0.22%-2.76%9,316,10033,611,00039%3.61-0.52%3.65-0.79%3.66-0.33%3.70-0.91%0.13%
2019-06-253.693.713.583.61-1.90%-0.47%-3.37%16,790,40060,905,00055%3.63-1.87%3.680.05%3.67-0.30%3.740.11%0.37%
2019-06-243.673.743.653.680.27%-0.43%-1.39%14,237,30052,624,00044%3.70-0.03%3.67-0.03%3.68-0.41%3.730.40%0.43%
2019-06-213.653.743.633.67-0.27%-0.73%-1.26%24,472,40090,476,00074%3.701.62%3.680.08%3.70-0.16%3.720.32%0.39%
2019-06-203.673.703.573.68-0.27%1.15%-0.67%24,980,50090,884,00076%3.64-1.44%3.67-1.18%3.70-0.75%3.710.11%0.37%
2019-06-193.743.753.663.690.54%-0.03%-0.30%21,151,00078,075,00068%3.69-0.03%3.72-0.22%3.73-1.11%3.700.33%0.37%
2019-06-183.703.773.643.67-0.81%-0.60%-0.52%23,225,60085,753,00075%3.69-1.65%3.72-0.64%3.770.37%3.690.25%0.36%
2019-06-173.673.853.643.700.27%-1.44%0.54%28,372,700106,515,00093%3.750.91%3.75-1.08%3.760.78%3.680.08%0.38%
2019-06-143.773.793.663.69-1.34%-0.81%0.35%30,330,200112,839,00097%3.72-1.22%3.790.58%3.730.59%3.680.08%0.47%
2019-06-133.693.853.673.74-0.27%-0.69%1.80%37,345,600140,641,000115%3.77-1.70%3.771.24%3.710.84%3.670.52%0.59%
2019-06-123.763.993.713.750.54%-2.11%2.60%70,212,400269,004,000221%3.834.47%3.723.94%3.683.38%3.661.53%0.64%
2019-06-113.553.813.513.735.07%1.72%3.61%45,256,900165,941,000164%3.675.77%3.582.76%3.561.28%3.600.64%0.52%
2019-06-103.493.553.333.550.00%2.39%-0.75%21,086,40073,111,00078%3.47-1.03%3.48-0.32%3.51-1.96%3.580.03%0.50%