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
2020-02-183.023.043.003.020.00%0.03%3.57%15,290,00046,157,00094%3.020.47%3.010.67%2.980.71%2.921.04%-0.86%
2020-02-172.983.032.963.021.00%0.50%4.64%20,079,00060,329,000121%3.010.17%2.990.78%2.961.02%2.890.59%-1.16%
2020-02-142.923.082.912.992.40%-0.33%4.22%28,099,30084,310,000188%3.002.32%2.961.61%2.931.56%2.870.07%-1.24%
2020-02-132.952.962.912.92-0.68%-0.41%1.85%14,970,50043,900,000109%2.930.27%2.920.94%2.890.91%2.87-0.45%-1.27%
2020-02-122.882.962.862.942.08%0.55%2.08%15,561,80045,497,000118%2.921.04%2.891.19%2.860.88%2.88-0.86%-1.23%
2020-02-112.882.932.862.88-0.35%-0.48%-0.86%16,562,40047,925,000128%2.891.44%2.861.13%2.831.43%2.91-1.33%-1.15%
2020-02-102.812.902.792.892.12%1.30%-1.83%17,078,10048,721,000132%2.851.78%2.820.75%2.790.50%2.94-2.87%-1.02%
2020-02-072.812.832.792.830.35%0.96%-6.63%11,404,30031,971,00078%2.80-0.07%2.801.12%2.78-2.29%3.03-1.43%-0.69%
2020-02-062.802.852.772.820.71%0.53%-8.29%15,190,70042,608,000101%2.810.29%2.770.33%2.85-2.17%3.08-1.63%-0.55%
2020-02-052.772.852.712.801.82%0.11%-10.43%13,445,40037,612,00088%2.802.64%2.76-4.13%2.91-3.03%3.13-1.70%-0.37%
2020-02-042.562.792.562.75-2.48%0.92%-13.52%19,020,00051,826,000111%2.73-3.37%2.88-7.30%3.00-5.60%3.18-1.94%-0.17%
2020-02-032.822.822.822.82-9.90%0.00%-13.04%4,196,60011,835,00026%2.82-10.42%3.11-2.54%3.18-2.40%3.24-0.28%0.03%
2020-01-233.203.233.083.13-2.49%-0.57%-3.75%12,030,90037,870,00078%3.15-1.35%3.19-1.39%3.26-0.61%3.25-0.22%0.07%
2020-01-223.213.243.143.210.00%0.60%-1.50%8,699,50027,759,00058%3.19-1.33%3.23-1.76%3.28-0.27%3.260.00%0.11%
2020-01-213.283.283.213.21-2.43%-0.74%-1.50%10,757,80034,787,00068%3.23-0.86%3.29-0.15%3.28-0.12%3.26-0.09%0.15%
2020-01-203.283.293.233.29-0.30%0.86%0.86%13,455,90043,889,00084%3.26-2.07%3.30-0.06%3.290.27%3.26-0.03%0.20%
2020-01-173.363.383.293.300.30%-0.93%1.13%26,001,40086,622,000161%3.331.90%3.300.79%3.280.92%3.260.40%0.24%
2020-01-163.263.303.213.290.92%0.64%1.23%14,100,20046,090,00093%3.27-0.03%3.270.55%3.250.22%3.250.03%0.23%
2020-01-153.283.343.233.26-0.31%-0.31%0.34%14,761,20048,264,00093%3.27-0.21%3.260.56%3.240.25%3.250.12%0.28%
2020-01-143.233.323.223.271.24%-0.21%0.77%23,701,40077,672,000152%3.282.50%3.240.94%3.230.25%3.250.28%0.30%
2020-01-133.203.233.173.231.25%1.03%-0.19%12,533,20040,068,00079%3.20-0.03%3.21-0.40%3.23-0.52%3.240.09%0.33%
2020-01-103.243.243.173.19-1.24%-0.25%-1.33%11,575,60037,016,00063%3.20-0.93%3.22-0.71%3.24-0.25%3.230.09%0.43%
2020-01-093.223.253.213.231.25%0.06%0.00%10,800,30034,867,00061%3.23-0.09%3.24-0.40%3.25-0.12%3.230.22%0.43%
2020-01-083.283.283.183.19-2.74%-1.27%-1.02%17,469,30056,438,000100%3.23-1.13%3.26-0.25%3.260.00%3.220.34%0.42%
2020-01-073.273.303.243.280.00%0.37%2.12%14,218,60046,468,00085%3.27-0.06%3.260.15%3.260.34%3.210.41%0.38%
2020-01-063.233.303.223.280.92%0.31%2.53%19,046,00062,278,000119%3.270.58%3.260.40%3.240.53%3.200.41%0.34%
2020-01-033.263.283.233.250.00%-0.03%2.01%13,084,50042,544,00087%3.25-0.09%3.250.37%3.230.40%3.190.32%0.32%
2020-01-023.263.283.233.250.62%-0.12%2.33%21,641,30070,421,000149%3.250.84%3.230.62%3.210.66%3.180.54%0.31%
2019-12-313.253.263.213.23-0.62%0.09%2.25%12,823,90041,377,00096%3.230.25%3.210.47%3.190.66%3.160.32%0.29%
2019-12-303.173.253.163.250.00%0.96%3.21%22,751,60073,230,000170%3.220.41%3.200.82%3.170.86%3.150.58%0.32%