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
2020-02-2110.2510.3510.2010.21-0.39%-0.56%1.81%18,172,300186,597,00091%10.271.25%10.21-0.47%10.230.54%10.030.72%-0.19%
2020-02-2010.1810.2610.0010.250.79%1.07%2.95%17,597,000178,454,00088%10.14-0.74%10.260.24%10.170.46%9.960.74%-0.47%
2020-02-1910.3010.3610.1410.17-1.55%-0.46%2.90%19,481,700199,040,00096%10.22-1.20%10.230.69%10.120.74%9.880.83%-0.72%
2020-02-1810.2110.5610.1410.331.87%-0.11%5.39%34,508,800356,870,000172%10.343.03%10.162.06%10.051.69%9.801.89%-0.96%
2020-02-179.9110.149.9010.141.81%1.03%5.41%16,976,600170,401,00084%10.040.47%9.960.74%9.880.73%9.620.42%-1.32%
2020-02-149.7910.179.769.961.43%-0.30%3.97%22,787,700227,648,000118%9.991.52%9.890.98%9.811.16%9.58-0.86%-1.38%
2020-02-139.889.949.769.82-0.61%-0.20%1.62%17,252,100169,766,00088%9.840.30%9.790.64%9.700.93%9.66-1.00%-1.29%
2020-02-129.689.929.629.882.49%0.70%1.22%20,955,600205,597,000106%9.810.96%9.731.25%9.610.92%9.76-1.14%-1.16%
2020-02-119.719.879.619.64-1.13%-0.80%-2.37%17,931,000174,256,00091%9.720.80%9.611.12%9.521.29%9.87-1.49%-1.01%
2020-02-109.479.809.439.751.88%1.13%-2.72%17,747,700171,103,00087%9.641.83%9.500.75%9.400.37%10.02-2.02%-0.82%
2020-02-079.429.579.369.570.95%1.08%-6.45%18,166,800171,996,00081%9.470.54%9.431.09%9.37-2.77%10.23-2.02%-0.56%
2020-02-069.459.539.319.480.21%0.67%-9.20%22,002,800207,203,00089%9.420.01%9.330.13%9.63-2.77%10.44-1.82%-0.28%
2020-02-059.219.579.189.462.38%0.47%-11.05%22,941,400216,021,00084%9.422.23%9.32-4.81%9.91-3.27%10.64-1.54%-0.02%
2020-02-049.119.479.049.24-2.74%0.31%-14.45%33,238,000306,139,000106%9.21-3.04%9.79-8.24%10.24-5.99%10.80-1.76%0.23%
2020-02-039.509.509.509.50-10.04%0.00%-13.60%6,822,70064,816,00023%9.50-11.53%10.67-2.66%10.89-1.73%11.00-0.11%0.39%
2020-01-2311.0111.1010.4010.56-5.38%-1.66%-4.06%22,251,900238,940,00085%10.74-2.97%10.96-1.63%11.09-1.03%11.01-0.02%0.41%
2020-01-2211.0411.2210.8911.161.00%0.84%1.37%16,008,800177,171,00066%11.07-0.74%11.14-0.60%11.200.30%11.010.37%0.43%
2020-01-2111.1611.2711.0411.05-1.34%-0.90%0.74%16,577,600184,832,00068%11.15-0.33%11.21-0.27%11.170.50%10.970.28%0.42%
2020-01-2011.2011.3611.0311.20-0.36%0.12%2.40%20,162,700225,568,00084%11.19-0.56%11.240.64%11.110.59%10.940.46%0.42%
2020-01-1711.2911.3511.1011.240.54%-0.09%3.23%29,396,500330,717,000122%11.25-0.04%11.170.90%11.050.85%10.890.62%0.41%
2020-01-1611.2511.4511.1411.180.63%-0.67%3.32%32,054,400360,761,000139%11.262.01%11.071.30%10.951.04%10.820.77%0.37%
2020-01-1510.9011.2010.8611.112.11%0.70%3.46%40,794,100450,063,000184%11.030.59%10.921.30%10.841.20%10.740.78%0.32%
2020-01-1410.6211.1510.6110.883.03%-0.80%2.11%49,224,400539,896,000248%10.974.94%10.782.93%10.711.66%10.660.95%0.26%
2020-01-1310.3410.5810.3210.561.73%1.03%0.05%14,082,000147,181,00079%10.450.22%10.48-0.30%10.54-0.37%10.56-0.17%0.20%
2020-01-1010.5410.5910.3510.38-1.42%-0.47%-1.83%12,646,100131,886,00063%10.43-1.17%10.51-0.80%10.58-0.27%10.570.07%0.31%
2020-01-0910.5210.6510.4810.530.77%-0.21%-0.34%12,180,500128,531,00062%10.550.21%10.59-0.20%10.610.00%10.570.17%0.31%
2020-01-0810.6310.6810.4110.45-2.25%-0.76%-0.93%18,542,400195,260,00094%10.53-1.51%10.61-0.24%10.610.12%10.550.25%0.31%
2020-01-0710.6510.8210.6110.690.38%-0.01%1.60%16,337,500174,659,00083%10.690.64%10.640.32%10.590.24%10.520.32%0.30%
2020-01-0610.5610.7610.5310.650.19%0.25%1.53%23,662,300251,375,000125%10.620.09%10.600.50%10.57-0.03%10.490.31%0.28%
2020-01-0310.5910.7310.5310.630.00%0.16%1.65%19,941,700211,651,000114%10.610.38%10.550.22%10.570.35%10.460.29%0.27%