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:
东方钽业( 000962.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2020-02-186.847.086.747.033.53%1.11%9.66%11,729,80081,556,000187%6.955.09%6.692.85%6.602.30%6.413.02%-0.71%
2020-02-176.466.836.426.795.43%2.63%9.11%11,457,10075,805,000188%6.622.29%6.501.72%6.451.78%6.221.39%-1.38%
2020-02-146.286.646.286.442.22%-0.43%4.92%10,467,50067,701,000202%6.472.21%6.391.46%6.341.95%6.14-0.37%-1.56%
2020-02-136.336.436.246.30-0.79%-0.44%2.26%5,515,50034,904,000113%6.330.22%6.301.08%6.211.22%6.16-1.16%-1.60%
2020-02-126.136.436.136.353.08%0.57%1.88%5,617,70035,472,000116%6.311.40%6.231.90%6.141.51%6.23-2.09%-1.53%
2020-02-116.236.326.166.16-1.12%-1.08%-3.24%3,281,20020,433,00063%6.231.50%6.121.21%6.051.90%6.37-1.04%-1.35%
2020-02-106.076.236.016.232.98%1.55%-3.16%4,472,40027,439,00083%6.141.98%6.041.02%5.940.46%6.43-1.37%-1.26%
2020-02-076.026.095.936.050.67%0.57%-7.24%4,421,20026,598,00080%6.020.55%5.981.91%5.91-3.37%6.52-1.47%-1.11%
2020-02-066.026.075.876.010.84%0.45%-9.20%4,638,20027,751,00083%5.980.39%5.870.26%6.11-3.15%6.62-1.58%-0.94%
2020-02-055.806.055.775.963.11%0.00%-11.38%6,133,70036,554,000110%5.963.65%5.86-5.73%6.31-4.82%6.73-2.42%-0.77%
2020-02-045.525.915.525.78-5.71%0.52%-16.13%8,769,50050,424,000151%5.75-6.21%6.21-10.39%6.63-6.06%6.89-3.66%-0.48%
2020-02-036.136.136.136.13-9.99%-0.02%-14.31%1,052,6006,453,00020%6.13-11.36%6.93-2.44%7.06-0.73%7.15-0.46%-0.09%
2020-01-237.137.186.726.81-5.29%-1.55%-5.25%5,871,80040,617,000118%6.92-3.07%7.11-1.00%7.11-1.02%7.19-0.77%-0.01%
2020-01-227.197.257.017.19-0.55%0.76%-0.73%4,557,90032,526,00092%7.14-1.45%7.18-0.06%7.19-0.25%7.24-0.44%0.12%
2020-01-217.157.407.027.230.84%-0.15%-0.62%7,102,30051,430,000134%7.241.86%7.180.13%7.20-0.39%7.28-0.26%0.25%
2020-01-207.077.217.007.170.99%0.86%-1.70%3,987,50028,348,00073%7.11-0.55%7.17-0.57%7.23-0.30%7.29-0.22%0.36%
2020-01-177.237.307.037.10-1.80%-0.67%-2.87%4,439,90031,738,00074%7.15-1.72%7.21-1.19%7.25-0.30%7.310.14%0.47%
2020-01-167.227.337.197.23-0.14%-0.59%-0.96%3,529,90025,673,00055%7.270.55%7.300.21%7.28-0.29%7.300.23%0.52%
2020-01-157.327.367.187.24-0.96%0.10%-0.59%3,648,60026,392,00055%7.23-1.78%7.29-0.04%7.30-0.45%7.280.21%0.54%
2020-01-147.307.457.247.310.27%-0.73%0.58%5,296,40039,004,00080%7.361.87%7.29-0.01%7.33-0.07%7.270.44%0.55%
2020-01-137.127.307.127.290.97%0.84%0.75%4,253,60030,750,00063%7.23-0.37%7.29-0.72%7.34-0.08%7.240.22%0.55%
2020-01-107.347.377.207.22-2.04%-0.50%0.00%4,936,60035,818,00068%7.26-1.31%7.34-0.41%7.340.40%7.220.39%0.66%
2020-01-097.347.437.277.370.27%0.24%2.47%6,763,40049,725,00092%7.35-0.42%7.370.23%7.310.52%7.190.50%0.69%
2020-01-087.397.547.267.35-0.68%-0.45%2.71%8,632,60063,735,000124%7.380.07%7.361.04%7.270.78%7.160.86%0.67%
2020-01-077.347.457.287.400.95%0.30%4.30%7,268,70053,632,000110%7.380.89%7.281.03%7.221.01%7.100.82%0.61%
2020-01-067.197.427.177.331.10%0.23%4.16%9,699,80070,933,000156%7.312.01%7.211.31%7.150.75%7.040.86%0.53%
2020-01-037.087.307.037.252.26%1.13%3.91%9,687,70069,453,000171%7.171.36%7.111.20%7.090.78%6.980.68%0.47%
2020-01-027.087.147.027.091.29%0.24%2.31%5,319,00037,623,000106%7.070.51%7.03-0.48%7.040.51%6.930.39%0.44%
2019-12-316.987.166.937.000.00%-0.53%1.41%4,625,70032,549,00095%7.040.82%7.060.47%7.000.71%6.900.36%0.46%
2019-12-306.887.086.887.000.00%0.29%1.77%5,725,50039,964,000117%6.98-1.97%7.030.40%6.950.65%6.880.44%0.49%