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:
云南铜业( 000878.SZ 深证)
板块 :有色金属_h   
所属成分指数: 沪深300
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
2021-03-0815.5015.6214.7914.80-2.44%0.00%0.00%44,298,900673,396,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0514.8515.4214.6815.17-2.19%1.51%-7.19%51,800,200774,166,00053%14.95-3.30%15.31-0.24%15.34-1.08%16.350.06%1.22%
2021-03-0415.2315.9015.0815.51-0.45%0.36%-5.06%59,907,400925,897,00058%15.46-0.23%15.35-0.42%15.51-1.71%16.340.27%1.65%
2021-03-0315.3815.7315.2215.582.64%0.57%-4.37%56,935,100881,989,00053%15.492.56%15.41-0.73%15.78-1.36%16.290.45%2.17%
2021-03-0215.5415.5414.9415.18-3.74%0.50%-6.41%59,769,500902,783,00055%15.10-3.36%15.53-3.14%15.99-3.17%16.220.15%2.25%
2021-03-0115.6315.9515.3315.770.51%0.90%-2.62%64,988,5001,015,737,00064%15.63-1.00%16.03-1.56%16.52-1.93%16.190.23%2.21%
2021-02-2615.5316.1815.4915.69-4.04%-0.61%-2.89%70,853,1001,118,454,00073%15.79-4.57%16.28-3.14%16.840.68%16.160.25%2.08%
2021-02-2516.8516.9716.1916.351.05%-1.16%1.45%84,660,5001,400,439,00098%16.540.81%16.81-1.51%16.731.09%16.121.03%1.95%
2021-02-2416.8017.0215.9216.18-4.20%-1.40%1.43%108,388,8001,778,570,000134%16.41-4.52%17.071.38%16.551.16%15.950.87%1.68%
2021-02-2317.0117.9316.2016.89-3.76%-1.72%6.80%178,233,2003,063,009,000263%17.19-1.22%16.843.30%16.363.24%15.823.21%1.54%
2021-02-2216.9917.5516.9617.5510.03%0.87%14.53%154,217,5002,683,102,000306%17.4010.60%16.306.60%15.855.96%15.325.63%1.19%
2021-02-1915.5016.2815.2015.952.97%1.40%9.95%134,459,3002,115,023,000336%15.732.15%15.294.51%14.964.54%14.514.42%0.59%
2021-02-1815.4915.4915.0715.4910.01%0.59%11.49%103,300,8001,590,703,000357%15.4011.02%14.638.52%14.318.18%13.895.51%0.10%
2021-02-1013.4714.2713.4014.085.23%1.51%6.93%49,574,400687,655,000217%13.874.42%13.483.75%13.222.36%13.171.20%-0.50%
2021-02-0913.1013.4913.0813.383.64%0.72%2.83%31,024,400412,139,000153%13.283.27%13.002.15%12.920.65%13.01-0.25%-0.71%
2021-02-0812.7013.0812.5712.913.78%0.36%-1.03%21,295,800273,953,00099%12.861.76%12.72-0.30%12.84-0.33%13.05-1.10%-0.76%
2021-02-0512.6812.9012.4012.44-2.12%-1.59%-5.69%17,553,300221,896,00076%12.64-0.19%12.76-0.96%12.88-0.56%13.19-1.05%-0.78%
2021-02-0413.0013.1512.2412.71-2.00%0.36%-4.65%29,031,200367,674,000118%12.67-2.79%12.88-1.66%12.95-0.97%13.33-1.65%-0.87%
2021-02-0313.1313.2512.8612.97-1.07%-0.45%-4.31%17,648,400229,948,00070%13.03-0.88%13.100.08%13.08-0.43%13.55-0.49%-0.81%
2021-02-0213.2213.2413.0513.11-0.98%-0.27%-3.74%13,994,900183,957,00055%13.150.05%13.090.09%13.13-0.73%13.62-0.29%-0.81%
2021-02-0112.9813.2512.9213.241.92%0.78%-3.07%15,235,900200,173,00059%13.140.93%13.08-0.40%13.23-1.42%13.66-0.38%-0.81%
2021-01-2913.1313.3412.7712.99-0.23%-0.21%-5.27%21,329,700277,641,00079%13.02-0.57%13.13-1.35%13.42-1.35%13.71-0.48%-0.81%
2021-01-2813.0313.2712.9513.02-2.76%-0.54%-5.50%23,276,900304,721,00085%13.09-1.86%13.31-2.28%13.60-1.76%13.78-0.53%-0.78%
2021-01-2713.3213.4613.1413.390.75%0.38%-3.34%15,891,100211,976,00054%13.34-0.72%13.62-1.12%13.85-0.42%13.85-0.89%-0.77%
2021-01-2613.7713.8113.2013.29-4.59%-1.08%-4.92%36,462,500489,881,000116%13.44-4.01%13.77-2.24%13.91-0.79%13.98-0.76%-0.67%
2021-01-2513.8714.2513.7013.930.29%-0.47%-1.09%29,524,800413,222,00098%14.000.21%14.090.10%14.020.14%14.08-1.22%-0.63%
2021-01-2214.3014.3013.7713.89-3.21%-0.55%-2.58%29,404,900410,708,00085%13.97-2.05%14.080.22%14.000.23%14.26-1.96%-0.51%
2021-01-2113.9414.5013.8114.352.79%0.64%-1.33%37,084,700528,804,00093%14.262.66%14.041.36%13.970.78%14.54-1.07%-0.22%
2021-01-2013.8014.0413.7313.961.45%0.51%-5.03%19,815,200275,222,00044%13.890.71%13.860.21%13.86-1.37%14.70-0.50%-0.02%
2021-01-1913.9713.9713.6513.760.00%-0.22%-6.86%19,476,500268,597,00041%13.79-0.64%13.83-0.27%14.05-0.64%14.77-0.34%0.02%