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   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-0322556.52013.271%2
2022-01-315771.4503.396%2
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
2020-02-1811.8211.9011.6111.800.08%0.45%5.94%29,143,500342,354,00095%11.750.88%11.641.02%11.540.79%11.141.57%-1.05%
2020-02-1711.5211.8211.4411.792.08%1.25%7.51%33,364,500388,545,000105%11.650.88%11.520.79%11.451.36%10.970.69%-1.62%
2020-02-1411.3111.8211.3111.552.85%0.06%6.05%39,088,100451,212,000136%11.541.91%11.431.01%11.291.70%10.89-0.40%-1.76%
2020-02-1311.4011.6011.1711.23-1.75%-0.86%2.70%27,715,800313,945,00097%11.33-0.25%11.311.29%11.101.43%10.94-1.09%-1.84%
2020-02-1211.2411.5211.1011.432.42%0.66%3.38%23,602,000267,995,00081%11.360.80%11.171.84%10.951.59%11.06-1.18%-1.81%
2020-02-1111.2211.4411.1111.16-0.45%-0.93%-0.25%27,775,900312,901,00092%11.272.58%10.971.97%10.781.95%11.19-0.87%-1.79%
2020-02-1010.6511.2510.5511.214.38%2.08%-0.67%37,371,800410,430,000124%10.983.47%10.761.78%10.570.94%11.29-1.06%-1.74%
2020-02-0710.6210.7510.5310.74-0.28%1.19%-5.85%24,859,700263,849,00086%10.61-0.01%10.571.28%10.47-2.86%11.41-1.53%-1.68%
2020-02-0610.5410.7810.4010.773.06%1.46%-7.03%34,725,800368,614,000123%10.621.07%10.430.56%10.78-3.45%11.58-2.54%-1.56%
2020-02-0510.4010.8210.2710.450.19%-0.50%-12.08%42,988,500451,521,000152%10.502.76%10.38-5.79%11.17-4.56%11.89-4.09%-1.33%
2020-02-049.7710.449.7710.43-3.87%2.04%-15.84%43,441,100444,023,000149%10.22-5.80%11.01-10.51%11.70-6.34%12.39-4.12%-0.91%
2020-02-0310.8510.8510.8510.85-9.96%0.00%-16.05%2,646,30028,713,00010%10.85-11.08%12.31-1.10%12.49-0.73%12.93-0.67%-0.47%
2020-01-2312.4712.5311.8712.05-5.12%-1.25%-7.39%29,369,400358,370,000112%12.20-2.75%12.44-1.68%12.58-1.44%13.01-1.28%-0.36%
2020-01-2212.3812.7812.2212.702.67%1.22%-3.64%28,851,800361,990,000108%12.55-0.24%12.66-1.01%12.77-1.29%13.18-0.81%-0.18%
2020-01-2113.0013.0112.3612.37-5.28%-1.65%-6.91%30,919,500388,875,000113%12.58-3.16%12.79-1.97%12.93-2.67%13.29-0.92%-0.01%
2020-01-2012.9313.0912.8413.060.31%0.56%-2.62%17,150,700222,744,00063%12.99-0.36%13.04-0.62%13.29-0.49%13.41-0.41%0.14%
2020-01-1713.0713.1912.9313.02-0.69%-0.11%-3.31%12,059,600157,189,00039%13.03-0.60%13.12-2.05%13.36-0.44%13.47-0.44%0.26%
2020-01-1613.1113.2913.0013.110.00%-0.02%-3.07%15,154,300198,699,00046%13.11-0.47%13.40-0.36%13.41-0.42%13.53-0.36%0.38%
2020-01-1513.3013.4613.0113.11-2.60%-0.49%-3.42%25,929,400341,581,00073%13.17-3.78%13.45-0.69%13.47-0.34%13.57-0.26%0.51%
2020-01-1413.7013.9513.4413.46-0.59%-1.69%-1.09%34,553,200473,071,00096%13.692.28%13.540.53%13.520.18%13.610.21%0.64%
2020-01-1313.5513.5513.2013.540.15%1.15%-0.30%22,078,500295,552,00055%13.39-0.69%13.47-0.10%13.49-0.30%13.580.27%0.76%
2020-01-1013.4413.6513.2813.520.45%0.30%-0.18%28,799,100388,189,00067%13.48-0.25%13.48-0.24%13.53-0.49%13.540.42%0.86%
2020-01-0913.4913.7013.3713.460.90%-0.39%-0.20%36,910,500498,790,00083%13.510.43%13.52-0.25%13.60-0.40%13.490.53%0.93%
2020-01-0813.5313.7213.1813.34-2.27%-0.85%-0.57%34,690,200466,770,00077%13.46-0.93%13.55-0.85%13.65-0.20%13.420.80%0.95%
2020-01-0713.5913.7913.3913.650.66%0.51%2.56%35,727,800485,236,00079%13.58-0.13%13.67-0.46%13.680.28%13.310.64%0.90%
2020-01-0613.6113.8213.4013.56-2.24%-0.29%2.54%46,219,100628,521,000107%13.60-1.68%13.73-0.07%13.640.66%13.220.73%0.85%
2020-01-0313.6314.0513.5113.870.51%0.27%5.65%37,345,200516,562,00094%13.830.34%13.740.97%13.551.12%13.130.77%0.82%
2020-01-0213.7914.0313.5813.801.02%0.11%5.93%40,293,600555,444,000107%13.791.20%13.611.29%13.401.26%13.030.93%0.79%
2019-12-3113.7313.8813.3913.66-1.59%0.29%5.83%45,237,000616,170,000126%13.621.02%13.431.37%13.241.73%12.911.06%0.76%
2019-12-3013.0014.1012.9113.880.00%2.94%8.67%63,507,800856,366,000181%13.481.90%13.251.86%13.011.95%12.771.45%0.73%