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
2020-09-2813.7613.9113.6313.900.72%0.89%-4.45%22,460,200309,426,00048%13.780.13%13.82-1.67%14.23-3.18%14.55-0.17%-0.16%
2020-09-2513.8213.9213.6113.800.51%0.30%-5.30%28,688,300394,717,00061%13.76-0.74%14.05-2.44%14.70-0.60%14.570.00%-0.19%
2020-09-2414.0714.1313.7013.73-5.44%-0.95%-5.78%58,988,800817,724,000126%13.86-5.07%14.40-4.88%14.79-0.56%14.57-0.66%-0.22%
2020-09-2314.9815.0314.4214.52-1.89%-0.57%-1.02%35,612,400520,039,00084%14.60-2.28%15.140.48%14.870.07%14.670.10%-0.16%
2020-09-2215.0215.1514.7514.80-4.08%-0.96%0.98%45,990,600687,258,000108%14.94-3.31%15.071.13%14.860.45%14.66-0.23%-0.18%
2020-09-2115.1715.8215.1015.432.39%-0.16%5.04%91,285,4001,410,707,000216%15.455.07%14.903.41%14.802.85%14.690.44%-0.11%
2020-09-1813.9515.0713.9315.0710.00%2.46%3.04%80,138,8001,178,690,000186%14.716.98%14.412.55%14.392.32%14.630.29%-0.07%
2020-09-1714.0414.0413.5013.70-3.45%-0.36%-6.05%30,032,000412,909,00074%13.75-3.20%14.05-1.63%14.06-1.31%14.58-0.61%-0.15%
2020-09-1614.2414.4014.0914.19-2.00%-0.10%-3.29%18,116,800257,335,00046%14.20-0.88%14.291.03%14.25-0.59%14.67-0.34%-0.10%
2020-09-1514.2614.4914.0814.481.83%1.05%-1.64%23,225,300332,812,00057%14.330.17%14.14-0.65%14.33-1.59%14.72-0.46%-0.11%
2020-09-1414.2814.6014.0814.220.85%-0.60%-3.85%26,467,500378,648,00063%14.313.05%14.23-0.71%14.56-1.56%14.79-0.42%-0.04%
2020-09-1114.0314.1613.7014.10-1.33%1.57%-5.06%33,741,300468,412,00074%13.88-4.45%14.34-2.96%14.79-0.44%14.85-0.34%0.06%
2020-09-1014.5514.7514.2614.29-0.83%-1.64%-4.11%33,379,800484,971,00079%14.530.15%14.77-1.55%14.86-0.36%14.90-0.04%0.12%
2020-09-0914.7614.9214.3214.41-4.88%-0.68%-3.34%51,288,700744,073,000126%14.51-4.29%15.00-0.20%14.91-0.68%14.91-0.11%0.17%
2020-09-0815.4615.6914.6615.15-0.33%-0.06%1.51%56,112,300850,619,000157%15.16-0.37%15.030.47%15.010.00%14.920.51%0.25%
2020-09-0714.7115.6014.7115.206.00%-0.10%2.37%79,487,0001,209,363,000243%15.226.36%14.961.49%15.010.48%14.850.80%0.16%
2020-09-0414.3514.4314.2014.34-2.71%0.24%-2.65%29,378,400420,256,000103%14.31-4.25%14.75-2.12%14.94-0.18%14.73-0.45%0.05%
2020-09-0314.8915.2214.7314.74-1.40%-1.34%-0.39%23,159,900346,002,00085%14.94-0.23%15.06-0.27%14.970.46%14.80-0.15%-0.01%
2020-09-0215.1215.2214.7514.95-3.36%-0.17%0.88%36,797,900551,043,000131%14.98-1.71%15.110.87%14.900.85%14.82-0.44%-0.13%
2020-09-0114.9315.4714.9115.473.27%1.54%3.94%35,928,900547,413,000127%15.240.85%14.981.74%14.781.30%14.880.18%-0.19%
2020-08-3114.7215.4314.7214.982.67%-0.84%0.83%43,342,200654,757,000152%15.115.57%14.723.37%14.591.31%14.860.60%-0.27%
2020-08-2814.1014.5914.0014.592.96%1.96%-1.21%22,738,900325,400,00077%14.310.65%14.24-0.65%14.40-1.02%14.770.33%-0.32%
2020-08-2714.3214.3514.1014.170.50%-0.34%-3.74%14,982,600213,016,00049%14.220.32%14.33-0.92%14.55-1.19%14.720.38%-0.34%
2020-08-2614.2714.4014.0014.10-1.19%-0.52%-3.85%19,911,300282,205,00062%14.17-2.26%14.47-1.65%14.72-1.74%14.660.77%-0.36%
2020-08-2514.7514.8814.2014.27-3.71%-1.59%-1.94%29,017,100420,749,00084%14.50-1.29%14.71-1.55%14.98-0.65%14.55-0.40%-0.45%
2020-08-2414.9414.9414.5014.82-0.80%0.88%1.44%21,238,200311,982,00059%14.69-1.72%14.94-1.58%15.080.55%14.61-0.34%-0.37%
2020-08-2115.0015.1814.6214.940.00%-0.05%1.91%26,614,500397,801,00070%14.95-1.00%15.18-0.05%15.001.15%14.66-1.03%-0.28%
2020-08-2014.8615.4514.8014.94-1.71%-1.05%0.86%31,918,500481,899,00077%15.10-1.85%15.191.37%14.831.40%14.81-1.32%-0.07%
2020-08-1915.3115.7315.0915.201.54%-1.19%1.27%43,229,300664,997,00096%15.382.39%14.983.20%14.622.89%15.01-1.04%0.20%
2020-08-1815.0015.3114.8014.970.00%-0.36%-1.31%35,334,400530,862,00071%15.023.71%14.522.59%14.21-0.21%15.17-0.67%0.46%