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
2021-02-268.068.398.008.21-0.97%-0.06%-0.04%5,620,00046,168,00065%8.22-1.88%8.34-1.06%8.520.59%8.210.64%0.95%
2021-02-258.488.608.208.29-0.96%-0.98%1.58%7,680,20064,297,00093%8.37-0.18%8.43-1.78%8.470.88%8.160.99%0.76%
2021-02-248.418.538.258.37-0.95%-0.20%3.58%8,904,20074,683,000114%8.39-1.17%8.580.97%8.390.89%8.080.92%0.51%
2021-02-238.368.638.328.45-1.17%-0.42%5.53%13,288,100112,764,000185%8.49-2.65%8.501.64%8.321.95%8.011.74%0.38%
2021-02-228.238.998.228.554.65%-1.92%8.64%21,545,600187,816,000359%8.728.56%8.366.81%8.167.09%7.875.68%0.17%
2021-02-197.808.187.778.174.34%1.74%9.71%9,784,80078,570,000215%8.032.49%7.834.22%7.623.82%7.452.10%-0.43%
2021-02-187.808.057.687.836.24%-0.06%7.35%8,391,80065,746,000199%7.847.21%7.516.06%7.343.97%7.291.21%-0.68%
2021-02-107.137.447.097.372.93%0.85%2.26%3,919,90028,648,00098%7.313.48%7.081.90%7.06-0.13%7.21-0.61%-0.77%
2021-02-096.747.236.747.165.76%1.39%-1.25%4,289,10030,291,000100%7.064.18%6.95-0.23%7.07-0.70%7.25-1.37%-0.70%
2021-02-086.766.896.646.770.15%-0.13%-7.92%2,641,50017,908,00057%6.78-2.33%6.97-2.36%7.12-1.07%7.35-1.83%-0.54%
2021-02-057.077.186.766.76-4.79%-2.61%-9.73%3,430,90023,814,00066%6.94-2.13%7.13-1.45%7.20-0.72%7.49-1.24%-0.33%
2021-02-047.257.256.927.10-2.20%0.11%-6.37%4,540,10032,200,00084%7.09-3.54%7.24-0.93%7.25-1.21%7.58-1.46%-0.46%
2021-02-037.247.497.197.26-0.27%-1.25%-5.65%3,936,70028,941,00068%7.350.75%7.310.54%7.34-0.91%7.70-0.39%-0.77%
2021-02-027.407.437.227.28-1.89%-0.23%-5.76%3,872,30028,255,00065%7.300.33%7.27-1.01%7.40-1.70%7.73-0.39%-0.80%
2021-02-017.187.477.127.424.21%2.02%-4.32%4,133,50030,064,00067%7.270.36%7.34-1.69%7.53-2.16%7.76-0.35%-0.86%
2021-01-297.567.627.067.12-4.81%-1.75%-8.51%5,925,70042,941,00092%7.25-4.23%7.47-3.33%7.70-1.96%7.78-0.38%-0.93%
2021-01-287.487.707.377.48-1.19%-1.15%-4.25%3,775,40028,568,00062%7.57-1.16%7.73-1.82%7.85-1.00%7.810.27%-0.96%
2021-01-277.897.907.547.57-4.30%-1.12%-2.84%4,988,80038,196,00079%7.66-3.09%7.87-1.12%7.93-0.16%7.790.09%-1.06%
2021-01-268.008.067.757.91-2.22%0.13%1.62%5,375,00042,464,00084%7.90-0.99%7.96-0.50%7.940.33%7.780.28%-1.12%
2021-01-257.908.207.708.091.25%1.39%4.23%8,033,70064,098,000123%7.980.01%8.000.72%7.920.76%7.760.28%-1.23%
2021-01-227.918.107.877.990.38%0.15%3.23%5,868,80046,821,00077%7.98-0.60%7.940.85%7.861.03%7.74-2.58%-1.41%
2021-01-217.798.167.737.962.05%-0.82%0.19%8,851,10071,035,00090%8.033.50%7.871.89%7.781.93%7.95-4.54%-1.21%
2021-01-207.677.857.627.800.78%0.58%-6.28%5,319,30041,251,00039%7.760.17%7.731.01%7.630.21%8.32-0.72%-0.62%
2021-01-197.847.877.647.74-0.64%-0.03%-7.67%5,504,30042,615,00038%7.740.72%7.651.22%7.610.09%8.38-0.95%-0.54%
2021-01-187.517.817.517.794.01%1.34%-7.95%5,953,80045,768,00038%7.692.43%7.560.03%7.61-0.69%8.46-1.05%-0.40%
2021-01-157.557.627.387.49-0.40%-0.20%-12.43%5,019,00037,666,00029%7.510.32%7.56-0.68%7.66-4.50%8.55-0.67%-0.22%
2021-01-147.527.647.367.52-0.53%0.52%-12.67%6,642,00049,692,00037%7.48-2.20%7.61-1.41%8.02-5.93%8.61-0.78%-0.09%
2021-01-137.687.837.507.56-1.56%-1.16%-12.89%8,127,30062,167,00044%7.65-0.33%7.72-5.26%8.53-1.09%8.68-0.52%0.06%
2021-01-127.767.847.587.68-0.78%0.08%-11.97%7,694,00059,044,00041%7.67-1.17%8.15-6.35%8.62-1.27%8.72-0.73%0.13%
2021-01-118.068.237.567.740.00%-0.32%-11.93%18,616,100144,549,00096%7.77-9.14%8.70-2.64%8.73-2.52%8.79-1.51%0.31%