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
2019-09-1211.1711.2611.1011.160.72%-0.02%1.45%11,089,600123,778,00039%11.160.16%11.190.01%11.22-0.40%11.000.20%0.83%
2019-09-1111.2511.2711.0411.08-1.42%-0.57%0.93%15,172,200169,081,00054%11.14-0.93%11.19-0.45%11.260.74%10.980.26%0.82%
2019-09-1011.2211.3911.1511.24-0.27%-0.07%2.65%19,408,200218,309,00073%11.250.62%11.24-0.36%11.180.94%10.950.44%0.80%
2019-09-0911.2711.3411.0811.270.54%0.81%3.38%26,378,400294,885,000103%11.18-1.03%11.280.99%11.080.87%10.900.65%0.76%
2019-09-0611.4211.4311.1611.21-1.92%-0.75%3.49%29,790,400336,472,000125%11.30-0.25%11.171.47%10.980.93%10.830.81%0.69%
2019-09-0510.9211.9010.9011.434.77%0.94%6.38%59,182,500670,131,000277%11.324.28%11.012.67%10.882.14%10.752.17%0.61%
2019-09-0410.6211.0410.6110.912.35%0.48%3.74%40,251,100437,065,000239%10.861.85%10.721.29%10.651.09%10.521.13%0.37%
2019-09-0310.6610.8210.6010.66-2.02%-0.01%2.50%35,804,700381,717,000260%10.660.18%10.590.85%10.541.04%10.400.87%0.26%
2019-09-0210.4211.1010.3510.886.88%2.24%5.53%38,993,800414,983,000339%10.644.59%10.503.26%10.432.98%10.311.63%0.22%
2019-08-3010.1110.2710.0610.180.79%0.05%0.34%11,575,700117,783,000125%10.180.37%10.170.00%10.130.31%10.150.11%0.04%
2019-08-2910.1810.2210.0910.10-0.49%-0.37%-0.34%5,317,70053,913,00060%10.14-0.37%10.170.63%10.100.09%10.130.17%0.00%
2019-08-2810.1910.2210.1110.15-0.39%-0.26%0.33%6,279,60063,904,00070%10.18-0.01%10.100.35%10.09-0.03%10.120.03%-0.07%
2019-08-2710.0810.2410.0710.191.29%0.13%0.75%8,832,90089,893,00099%10.181.77%10.070.33%10.09-0.41%10.110.08%-0.10%
2019-08-269.8610.149.8310.060.20%0.60%-0.46%10,921,500109,218,000125%10.00-0.39%10.04-0.63%10.13-0.30%10.11-0.07%-0.16%
2019-08-2310.0510.109.9810.040.00%0.01%-0.72%7,394,00074,230,00090%10.04-0.39%10.10-1.02%10.16-0.04%10.11-0.04%-0.19%
2019-08-2210.1710.1910.0310.04-1.18%-0.38%-0.76%8,033,20080,959,00098%10.08-0.97%10.20-0.04%10.170.21%10.12-0.18%-0.22%
2019-08-2110.2410.2710.1210.16-1.07%-0.17%0.25%7,815,40079,538,00095%10.18-1.13%10.210.24%10.140.07%10.14-0.02%-0.24%
2019-08-2010.1810.3910.1710.270.49%-0.22%1.31%13,377,400137,689,000155%10.291.55%10.181.22%10.140.63%10.140.46%-0.30%
2019-08-1910.0510.2310.0010.222.00%0.83%1.28%12,671,400128,438,000147%10.140.84%10.060.27%10.070.37%10.09-0.13%-0.44%
2019-08-1610.0210.119.9810.02-0.10%-0.32%-0.83%6,721,10067,561,00082%10.051.21%10.03-0.09%10.04-0.10%10.10-0.32%-0.45%
2019-08-159.8810.059.8010.03-0.50%0.99%-1.05%7,159,30071,105,00083%9.93-1.96%10.04-0.32%10.05-0.74%10.14-0.48%-0.48%
2019-08-1410.1710.2210.0210.08-0.40%-0.49%-1.03%6,114,60061,943,00073%10.130.47%10.070.11%10.12-0.15%10.19-0.32%-0.44%
2019-08-1310.0010.209.9910.120.40%0.37%-0.96%6,093,10061,434,00072%10.080.81%10.06-0.66%10.140.32%10.22-0.53%-0.42%
2019-08-1210.0010.089.9310.080.80%0.78%-1.87%5,620,00056,212,00065%10.00-0.88%10.13-0.42%10.11-0.41%10.27-0.35%-0.36%
2019-08-0910.2510.269.9310.00-1.77%-0.90%-2.99%7,699,20077,694,00090%10.09-1.52%10.170.47%10.15-0.46%10.31-0.37%-0.33%
2019-08-0810.2010.3610.1610.18-0.20%-0.65%-1.60%8,777,20089,939,000107%10.250.74%10.13-0.08%10.19-0.35%10.35-0.35%-0.29%
2019-08-0710.0010.2910.0010.201.59%0.28%-1.75%13,001,500132,257,000162%10.171.83%10.13-0.54%10.23-0.66%10.38-0.63%-0.25%
2019-08-0610.1410.169.7910.04-2.24%0.51%-3.91%12,425,900124,126,000163%9.99-3.03%10.19-1.94%10.30-1.81%10.45-0.90%-0.17%
2019-08-0510.3310.3810.2410.27-0.77%-0.30%-2.59%7,558,30077,860,000114%10.30-0.59%10.39-0.85%10.49-0.51%10.54-0.25%-0.08%
2019-08-0210.3910.4610.3010.350.00%-0.12%-2.07%9,202,00095,349,000132%10.36-1.61%10.48-1.32%10.54-0.59%10.57-0.59%-0.05%