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
2019-09-123.303.313.263.300.30%0.40%1.66%7,246,90023,818,00061%3.29-0.30%3.290.18%3.28-0.03%3.250.25%0.37%
2019-09-113.323.323.283.290.00%-0.21%1.61%10,347,20034,117,00088%3.300.03%3.290.40%3.280.55%3.240.34%0.40%
2019-09-103.293.343.273.29-0.30%-0.18%1.95%11,410,60037,613,00096%3.300.64%3.28-0.03%3.260.46%3.230.44%0.40%
2019-09-093.283.313.253.301.23%0.76%2.71%13,598,30044,531,000119%3.280.71%3.280.68%3.250.53%3.210.47%0.36%
2019-09-063.283.283.233.260.00%0.25%1.94%10,385,00033,775,00098%3.25-1.07%3.250.40%3.230.44%3.200.28%0.33%
2019-09-053.323.323.263.260.62%-0.82%2.23%22,392,30073,606,000227%3.292.43%3.241.54%3.221.20%3.190.92%0.30%
2019-09-043.163.263.163.241.25%0.97%2.53%16,242,60052,127,000197%3.210.75%3.190.76%3.180.44%3.160.38%0.16%
2019-09-033.193.203.163.20-0.31%0.47%1.65%8,935,80028,459,000124%3.190.35%3.170.25%3.170.38%3.150.13%0.09%
2019-09-023.143.213.143.213.22%1.13%2.10%11,699,90037,137,000158%3.171.21%3.160.13%3.150.57%3.140.35%0.09%
2019-08-303.183.183.103.11-1.27%-0.83%-0.73%6,904,00021,653,00097%3.14-0.76%3.160.22%3.140.03%3.130.19%0.02%
2019-08-293.153.193.143.15-0.63%-0.32%0.74%7,614,00024,057,000111%3.16-0.16%3.150.67%3.140.22%3.130.45%-0.05%
2019-08-283.143.203.133.171.60%0.16%1.83%11,073,50035,050,000165%3.171.67%3.130.77%3.130.42%3.110.36%-0.18%
2019-08-273.083.143.083.121.30%0.22%0.58%6,859,30021,352,000111%3.111.37%3.10-0.10%3.12-0.45%3.100.10%-0.26%
2019-08-263.063.093.053.08-1.28%0.29%-0.61%5,200,30015,969,00083%3.07-1.82%3.11-0.83%3.130.00%3.100.13%-0.34%
2019-08-233.143.153.113.12-0.32%-0.26%0.81%4,635,20014,497,00072%3.130.03%3.13-0.38%3.130.32%3.100.03%-0.41%
2019-08-223.143.163.113.130.32%0.10%1.16%4,286,80013,405,00063%3.13-0.48%3.150.51%3.120.65%3.09-0.48%-0.48%
2019-08-213.133.173.123.12-0.32%-0.70%0.35%5,430,70017,062,00071%3.14-0.35%3.130.55%3.100.26%3.11-0.35%-0.49%
2019-08-203.113.193.103.130.32%-0.73%0.32%10,770,80033,960,000126%3.152.07%3.111.77%3.090.72%3.120.13%-0.56%
2019-08-193.053.123.053.121.96%1.00%0.13%8,019,20024,775,00093%3.090.85%3.060.20%3.070.33%3.12-0.38%-0.70%
2019-08-163.083.083.033.060.33%-0.10%-2.17%5,415,30016,588,00064%3.061.56%3.05-0.29%3.06-0.36%3.13-0.48%-0.70%
2019-08-153.013.062.963.05-0.97%1.13%-2.96%6,504,80019,621,00075%3.02-2.40%3.06-0.36%3.07-1.51%3.14-0.82%-0.76%
2019-08-143.113.133.063.080.00%-0.32%-2.81%4,547,60014,050,00052%3.090.13%3.07-0.29%3.12-0.73%3.17-0.44%-0.75%
2019-08-133.053.113.013.08-0.32%-0.19%-3.24%6,796,50020,971,00077%3.091.18%3.08-1.50%3.14-0.10%3.18-0.69%-0.74%
2019-08-123.063.103.013.090.98%1.31%-3.59%8,060,30024,586,00091%3.05-1.74%3.13-1.33%3.14-0.88%3.21-0.65%-0.74%
2019-08-093.183.183.043.06-3.16%-1.42%-5.15%8,924,70027,702,000109%3.10-2.85%3.17-0.10%3.17-0.78%3.23-0.65%-0.67%
2019-08-083.253.293.143.16-0.94%-1.10%-2.68%12,686,20040,534,000171%3.200.16%3.17-0.25%3.20-0.68%3.25-0.61%-0.61%
2019-08-073.173.273.133.192.57%0.00%-2.36%14,154,80045,153,000213%3.192.21%3.18-0.66%3.22-0.89%3.27-1.00%-0.55%
2019-08-063.223.243.003.11-4.01%-0.35%-5.76%9,694,40030,257,000162%3.12-4.62%3.20-2.50%3.25-1.99%3.30-1.26%-0.46%
2019-08-053.273.303.233.24-0.92%-0.98%-3.05%5,025,70016,445,00097%3.270.12%3.28-0.55%3.31-0.36%3.34-0.45%-0.33%
2019-08-023.223.303.223.270.00%0.06%-2.59%6,398,60020,913,000113%3.27-1.03%3.30-1.11%3.33-0.57%3.36-1.00%-0.28%