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
2021-02-263.403.593.393.48-1.69%-0.66%-1.47%43,815,500153,500,00069%3.50-2.80%3.58-0.61%3.650.61%3.530.23%1.65%
2021-02-253.733.763.533.54-3.01%-1.78%0.45%58,726,500211,642,000102%3.60-0.11%3.60-1.96%3.631.06%3.520.86%1.52%
2021-02-243.583.703.553.651.96%1.16%4.46%73,548,700265,400,000138%3.610.25%3.681.13%3.590.82%3.490.98%1.27%
2021-02-233.603.743.503.58-4.53%-0.53%3.47%110,785,100398,708,000234%3.60-4.36%3.631.57%3.561.40%3.461.59%1.13%
2021-02-223.623.823.583.758.07%-0.35%10.10%150,457,500566,116,000425%3.7610.06%3.587.67%3.517.77%3.417.38%0.94%
2021-02-193.323.533.293.474.83%1.49%9.39%71,793,000245,471,000305%3.423.98%3.324.30%3.263.93%3.173.59%0.17%
2021-02-183.263.353.223.316.77%0.67%8.10%56,275,300185,029,000304%3.297.00%3.195.57%3.135.06%3.062.89%-0.25%
2021-02-103.053.123.023.101.31%0.88%4.17%19,955,40061,321,000129%3.071.59%3.021.55%2.980.78%2.980.17%-0.56%
2021-02-092.933.082.933.063.73%1.16%3.00%21,475,10064,971,000140%3.033.14%2.971.78%2.960.72%2.97-0.24%-0.66%
2021-02-082.922.982.862.951.72%0.58%-0.94%14,473,30042,443,00093%2.930.55%2.92-0.65%2.94-0.14%2.98-0.96%-0.68%
2021-02-052.902.982.862.900.00%-0.58%-3.56%10,406,30030,358,00060%2.920.21%2.94-0.24%2.94-0.14%3.01-1.05%-0.70%
2021-02-042.983.012.852.90-3.01%-0.38%-4.57%18,257,80053,147,00092%2.91-2.35%2.95-0.64%2.95-0.71%3.04-1.62%-0.81%
2021-02-032.933.032.912.991.01%0.30%-3.20%16,995,10050,670,00079%2.981.09%2.970.58%2.97-0.50%3.09-0.45%-0.88%
2021-02-022.993.002.922.96-0.34%0.37%-4.61%10,713,80031,594,00049%2.95-0.20%2.95-0.64%2.98-0.96%3.10-0.29%-0.92%
2021-02-012.903.002.892.972.41%0.51%-4.56%12,677,50037,462,00057%2.960.41%2.97-1.00%3.01-1.34%3.11-0.38%-0.98%
2021-01-293.013.022.882.90-2.68%-1.46%-7.17%17,373,80051,129,00076%2.94-1.93%3.00-1.71%3.05-1.55%3.12-0.51%-1.04%
2021-01-282.983.052.952.98-1.32%-0.70%-5.10%16,913,20050,764,00075%3.00-1.54%3.05-1.58%3.10-1.77%3.14-0.25%-1.05%
2021-01-273.073.093.013.02-1.63%-0.92%-4.07%16,801,10051,206,00071%3.05-1.46%3.10-1.15%3.16-0.41%3.15-0.79%-1.10%
2021-01-263.123.173.053.07-2.85%-0.74%-3.25%18,090,50055,959,00073%3.09-1.25%3.13-1.69%3.17-0.16%3.17-0.47%-1.03%
2021-01-253.113.213.043.160.96%0.89%-0.88%27,674,30086,665,000112%3.13-0.82%3.19-0.31%3.18-0.22%3.19-1.18%-1.03%
2021-01-223.243.243.103.13-4.28%-0.89%-2.98%33,332,100105,272,000120%3.16-3.04%3.20-0.13%3.18-0.03%3.23-2.12%-0.95%
2021-01-213.183.333.133.273.15%0.40%-0.79%37,012,100120,547,000116%3.263.53%3.201.98%3.181.50%3.30-2.37%-0.73%
2021-01-203.113.183.113.171.60%0.76%-6.10%16,748,50052,695,00042%3.150.70%3.140.10%3.14-1.29%3.38-0.82%-0.45%
2021-01-193.153.153.113.12-0.95%-0.13%-8.34%14,368,10044,889,00033%3.12-0.79%3.140.03%3.18-0.75%3.40-0.85%-0.38%
2021-01-183.123.173.093.150.64%0.03%-8.24%15,463,50048,694,00032%3.150.35%3.14-1.75%3.20-1.78%3.43-1.04%-0.34%
2021-01-153.133.183.083.130.64%-0.25%-9.77%17,332,70054,387,00032%3.140.32%3.19-1.02%3.26-2.72%3.47-0.63%-0.28%
2021-01-143.203.213.083.11-4.31%-0.58%-10.91%30,949,60096,807,00052%3.13-5.16%3.23-2.80%3.35-3.21%3.49-0.74%-0.21%
2021-01-133.293.393.243.25-1.52%-1.46%-7.59%27,866,80091,909,00045%3.300.86%3.32-2.53%3.46-0.72%3.52-0.06%-0.11%
2021-01-123.253.303.213.300.61%0.92%-6.22%21,820,10071,344,00033%3.27-2.27%3.40-2.74%3.49-0.83%3.52-0.45%-0.10%
2021-01-113.403.423.283.280.00%-1.97%-7.21%56,375,900188,614,00081%3.35-4.07%3.50-1.27%3.52-1.49%3.54-0.45%0.01%