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
2020-09-282.792.802.752.76-0.72%-0.33%-4.47%3,548,6009,827,00044%2.77-0.61%2.80-0.92%2.85-1.11%2.89-0.41%-0.29%
2020-09-252.822.822.762.78-1.07%-0.22%-4.17%6,190,10017,246,00073%2.79-1.56%2.83-1.39%2.88-0.90%2.90-0.38%-0.26%
2020-09-242.872.882.802.81-2.77%-0.71%-3.50%8,743,10024,745,00099%2.83-1.84%2.87-1.48%2.90-0.41%2.91-0.68%-0.24%
2020-09-232.882.902.872.890.70%0.24%-1.43%5,148,00014,843,00052%2.88-0.31%2.91-0.41%2.92-0.14%2.93-0.71%-0.17%
2020-09-222.922.932.872.87-2.38%-0.76%-2.81%12,492,90036,126,000103%2.89-2.20%2.93-0.21%2.92-0.34%2.95-0.24%-0.07%
2020-09-212.962.982.932.94-0.68%-0.57%-0.68%9,538,50028,207,00079%2.960.78%2.930.45%2.930.10%2.960.03%-0.07%
2020-09-182.912.972.902.962.42%0.89%0.03%12,365,80036,280,000101%2.931.56%2.920.24%2.930.14%2.960.00%-0.10%
2020-09-172.912.912.872.89-1.03%0.03%-2.33%6,781,70019,590,00055%2.89-1.03%2.91-0.82%2.92-0.85%2.96-0.17%-0.14%
2020-09-162.942.942.902.92-0.68%0.03%-1.48%5,644,80016,477,00045%2.92-0.31%2.940.10%2.95-0.94%2.96-0.20%-0.15%
2020-09-152.962.962.912.94-0.68%0.41%-1.01%5,939,40017,390,00045%2.93-0.75%2.93-0.75%2.980.00%2.97-0.17%-0.17%
2020-09-142.943.012.932.961.02%0.34%-0.50%8,514,10025,115,00062%2.950.99%2.95-1.01%2.980.00%2.98-0.10%-0.20%
2020-09-112.922.962.902.93-0.34%0.31%-1.61%10,466,70030,572,00075%2.92-1.72%2.98-0.13%2.98-0.03%2.98-0.17%-0.22%
2020-09-103.043.042.912.94-2.65%-1.08%-1.44%20,159,60059,916,000149%2.97-1.56%2.990.03%2.980.00%2.980.00%-0.20%
2020-09-092.953.052.933.021.00%0.03%1.24%26,046,40078,629,000215%3.022.10%2.991.39%2.980.37%2.980.34%-0.21%
2020-09-082.933.002.902.992.05%1.12%0.57%15,075,20044,583,000125%2.960.27%2.95-0.03%2.97-0.27%2.97-0.24%-0.26%
2020-09-072.932.982.922.930.00%-0.64%-1.68%9,752,70028,765,00085%2.950.82%2.95-0.84%2.97-0.34%2.98-0.33%-0.26%
2020-09-042.932.942.912.93-1.35%0.17%-2.01%10,307,20030,145,00089%2.93-1.52%2.97-0.77%2.98-0.37%2.99-0.37%-0.26%
2020-09-032.963.002.952.97-0.67%0.00%-1.03%9,069,90026,942,00080%2.97-1.30%3.00-0.30%2.990.07%3.00-0.30%-0.31%
2020-09-023.033.062.972.99-0.99%-0.63%-0.66%13,642,10041,054,000118%3.010.40%3.000.33%2.990.40%3.01-0.40%-0.39%
2020-09-012.983.032.973.020.67%0.77%-0.07%11,132,50033,363,00094%3.00-0.27%2.990.40%2.98-0.23%3.02-0.46%-0.36%
2020-08-313.003.032.973.000.00%-0.17%-1.19%10,370,80031,162,00084%3.010.97%2.980.44%2.99-0.33%3.04-0.23%-0.32%
2020-08-282.963.002.943.001.01%0.81%-1.41%8,368,70024,908,00063%2.980.54%2.97-0.54%3.00-0.37%3.04-0.03%-0.34%
2020-08-272.942.992.922.971.02%0.34%-2.43%8,689,20025,716,00063%2.96-0.34%2.99-0.77%3.01-0.53%3.04-0.10%-0.34%
2020-08-263.033.052.912.94-3.29%-1.01%-3.51%22,720,90067,488,000164%2.97-2.50%3.01-1.54%3.02-1.43%3.05-0.16%-0.34%
2020-08-253.083.083.023.04-0.98%-0.20%-0.39%8,817,40026,862,00067%3.05-0.49%3.06-0.07%3.07-0.45%3.05-0.20%-0.32%
2020-08-243.053.093.033.070.66%0.29%0.39%9,948,00030,455,00068%3.060.20%3.06-0.55%3.080.03%3.06-0.36%-0.32%
2020-08-213.053.083.033.050.00%-0.16%-0.62%8,586,30026,235,00053%3.060.00%3.07-0.58%3.080.26%3.07-0.87%-0.27%
2020-08-203.083.093.033.05-1.29%-0.16%-1.49%12,606,80038,513,00065%3.06-1.48%3.09-0.03%3.070.16%3.10-1.06%-0.13%
2020-08-193.113.133.073.09-0.32%-0.35%-1.25%15,373,80047,671,00063%3.10-0.39%3.090.78%3.070.92%3.13-0.10%0.04%
2020-08-183.113.143.093.100.00%-0.42%-1.02%15,366,90047,836,00061%3.111.40%3.071.02%3.04-0.03%3.13-0.13%0.07%