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:
锡业股份( 000960.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
2021-03-0314.7315.1314.5015.002.18%1.11%-10.12%78,551,3001,165,273,00064%14.840.76%15.10-1.81%15.97-3.62%16.690.48%3.31%
2021-03-0215.2415.2414.3314.68-7.79%-0.29%-11.61%106,134,4001,562,656,00088%14.72-6.76%15.38-6.92%16.57-3.67%16.61-0.20%3.26%
2021-03-0115.7116.1315.4515.922.05%0.82%-4.34%87,820,2001,386,759,00083%15.790.87%16.52-3.26%17.20-0.89%16.640.53%3.28%
2021-02-2615.1916.3315.1915.60-7.58%-0.35%-5.77%119,992,5001,878,542,000120%15.66-9.96%17.08-3.43%17.36-1.04%16.560.33%3.28%
2021-02-2518.7118.8816.5016.88-6.22%-2.91%2.29%194,456,6003,380,902,000240%17.39-1.31%17.69-0.60%17.540.05%16.503.44%3.33%
2021-02-2417.5118.8016.6718.002.27%2.17%12.83%206,270,8003,633,961,000324%17.62-2.05%17.791.17%17.535.05%15.956.04%3.07%
2021-02-2318.3518.3617.4417.605.45%-2.15%16.98%240,318,8004,322,308,000537%17.997.77%17.5915.77%16.6924.99%15.0519.32%2.56%
2021-02-2216.6916.6916.6916.6910.02%0.00%32.37%9,457,200157,841,00038%16.6910.16%15.1912.36%13.353.58%12.611.25%0.72%
2021-02-1915.1715.1714.9715.1710.01%0.13%21.81%36,005,800545,540,000117%15.159.87%13.529.23%12.895.95%12.451.91%0.71%
2021-02-1813.7913.7913.7913.799.97%0.00%12.84%9,123,800125,817,00026%13.7911.48%12.381.75%12.171.39%12.22-0.02%0.68%
2021-02-1012.1512.7612.0012.544.24%1.37%2.59%53,282,100659,082,000119%12.372.79%12.162.08%12.000.18%12.22-0.03%0.90%
2021-02-0911.8712.3411.7812.030.50%-0.03%-1.61%36,399,400438,018,00074%12.030.45%11.920.89%11.98-0.39%12.230.09%1.18%
2021-02-0811.6812.2411.6511.974.09%-0.08%-2.01%33,622,500402,788,00061%11.982.26%11.81-1.26%12.03-0.57%12.220.51%1.53%
2021-02-0511.9112.1511.3911.50-2.21%-1.84%-5.38%31,828,900372,881,00052%11.72-0.32%11.96-1.33%12.10-1.35%12.150.79%1.75%
2021-02-0412.0212.1811.4711.76-4.62%0.07%-2.48%44,751,400525,914,00071%11.75-5.18%12.12-1.51%12.26-1.13%12.060.86%1.65%
2021-02-0312.2712.7412.1012.330.49%-0.52%3.13%40,010,100495,899,00067%12.390.83%12.31-0.58%12.400.11%11.960.91%1.37%
2021-02-0212.5412.6412.1112.27-2.00%-0.18%3.56%33,742,000414,746,00058%12.290.29%12.38-0.33%12.390.58%11.850.89%1.13%
2021-02-0111.9012.6011.9012.521.79%2.15%6.62%54,663,100670,000,00096%12.26-2.40%12.42-0.11%12.321.07%11.741.21%0.85%
2021-01-2912.7212.8812.0712.30-0.24%-2.05%6.01%55,403,900695,785,000106%12.560.92%12.441.33%12.192.06%11.601.62%0.60%
2021-01-2812.1212.6912.1112.330.65%-0.92%7.99%67,478,600839,676,000139%12.440.80%12.271.94%11.942.49%11.422.11%0.36%
2021-01-2712.2812.6612.1512.250.82%-0.77%9.55%80,714,500996,427,000182%12.352.14%12.043.28%11.652.76%11.182.82%0.05%
2021-01-2611.8512.4111.7912.151.76%0.52%11.72%93,103,6001,125,319,000234%12.093.28%11.664.64%11.344.03%10.883.60%-0.31%
2021-01-2511.1811.9511.1011.949.94%2.03%13.75%86,989,9001,018,003,000246%11.707.59%11.145.77%10.905.40%10.502.67%-0.78%
2021-01-2210.7611.1910.5710.863.33%-0.16%6.22%56,441,100613,890,000166%10.884.50%10.533.58%10.343.18%10.22-0.23%-1.12%
2021-01-2110.2010.6110.1510.515.00%0.97%2.56%46,659,500485,701,000136%10.414.67%10.172.87%10.022.22%10.25-1.92%-1.09%
2021-01-209.9110.079.7910.010.60%0.65%-4.20%23,402,900232,734,00062%9.950.25%9.880.90%9.80-0.24%10.45-1.43%-0.82%
2021-01-199.8810.029.829.950.71%0.30%-6.14%24,495,100242,992,00061%9.921.27%9.800.79%9.83-0.59%10.60-1.96%-0.62%
2021-01-189.699.889.629.882.81%0.86%-8.63%25,890,000253,608,00057%9.801.36%9.72-0.91%9.88-2.27%10.81-1.24%-0.34%
2021-01-159.759.819.549.61-0.41%-0.57%-12.23%22,882,000221,159,00047%9.67-0.27%9.81-1.45%10.11-2.83%10.95-0.82%-0.19%
2021-01-149.779.819.599.650.00%-0.42%-12.58%26,694,200258,696,00053%9.69-3.00%9.95-3.13%10.41-3.53%11.04-0.96%-0.09%