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
2020-04-036.076.146.036.110.33%0.41%-0.63%3,226,10019,630,00078%6.091.25%6.040.25%6.03-0.69%6.15-0.21%-0.86%
2020-04-025.986.105.926.091.00%1.33%-1.17%2,888,90017,362,00068%6.01-0.41%6.030.15%6.07-1.24%6.16-0.16%-0.97%
2020-04-016.026.125.956.03-0.33%-0.08%-2.30%3,438,10020,748,00078%6.04-0.02%6.02-1.21%6.15-0.63%6.17-0.52%-1.12%
2020-03-316.066.145.946.051.17%0.23%-2.48%4,277,00025,818,00094%6.040.67%6.09-1.74%6.19-0.42%6.20-0.56%-1.14%
2020-03-306.096.145.905.98-4.32%-0.27%-4.15%5,243,30031,440,000113%6.00-4.72%6.20-1.51%6.21-0.66%6.24-1.30%-1.16%
2020-03-276.336.366.246.25-0.79%-0.68%-1.12%3,811,50023,985,00085%6.29-0.33%6.300.45%6.250.11%6.32-0.63%-1.03%
2020-03-266.256.456.176.300.48%-0.22%-0.96%6,579,30041,539,000137%6.310.61%6.271.05%6.250.71%6.36-1.01%-0.97%
2020-03-256.316.366.236.270.97%-0.10%-2.43%4,379,30027,485,00091%6.281.60%6.200.23%6.20-0.37%6.43-1.50%-0.91%
2020-03-246.206.286.086.212.14%0.53%-4.81%3,554,50021,956,00069%6.180.55%6.190.15%6.23-0.72%6.52-1.18%-0.83%
2020-03-236.246.246.076.08-3.34%-1.03%-7.91%3,523,80021,645,00062%6.14-1.76%6.18-1.29%6.27-1.83%6.60-1.57%-0.76%
2020-03-206.306.346.166.291.29%0.59%-6.22%3,289,90020,573,00053%6.251.51%6.26-0.70%6.39-1.05%6.71-1.24%-0.69%
2020-03-196.176.256.076.21-0.16%0.81%-8.56%4,638,70028,573,00067%6.16-3.33%6.31-2.81%6.46-1.97%6.79-1.68%-0.56%
2020-03-186.456.526.216.22-2.66%-2.39%-9.95%4,617,30029,420,00062%6.37-0.20%6.49-1.07%6.59-2.14%6.91-0.70%-0.37%
2020-03-176.526.586.206.39-1.39%0.08%-8.14%4,787,70030,571,00061%6.39-4.49%6.56-2.03%6.73-1.39%6.96-0.80%-0.28%
2020-03-166.766.876.436.48-3.43%-3.07%-7.59%5,257,30035,144,00065%6.691.58%6.69-1.99%6.82-1.30%7.010.01%-0.18%
2020-03-136.456.816.416.71-1.47%1.96%-4.29%6,922,90045,563,00081%6.58-3.79%6.83-1.73%6.91-1.69%7.010.01%-0.15%
2020-03-126.886.946.776.81-2.44%-0.44%-2.85%5,684,70038,886,00066%6.84-3.76%6.95-1.19%7.03-1.22%7.01-0.50%-0.12%
2020-03-117.107.216.976.98-1.41%-1.79%-0.92%5,970,40042,432,00067%7.112.90%7.03-0.37%7.120.16%7.05-0.62%-0.01%
2020-03-106.877.096.707.081.87%2.50%-0.13%7,397,20051,095,00074%6.91-2.58%7.06-1.64%7.11-0.48%7.09-0.52%0.17%
2020-03-096.977.256.956.95-2.66%-1.97%-2.47%9,151,40064,881,00085%7.09-1.06%7.180.08%7.140.78%7.13-0.86%0.32%
2020-03-067.207.257.097.14-2.19%-0.36%-0.67%8,095,50058,011,00070%7.17-1.35%7.170.27%7.091.37%7.190.06%0.66%
2020-03-057.187.347.137.302.53%0.50%1.61%10,693,10077,672,00092%7.263.09%7.152.35%6.990.16%7.180.22%0.78%
2020-03-047.067.186.937.120.85%1.05%-0.67%7,392,00052,084,00062%7.05-0.94%6.991.61%6.98-1.32%7.170.15%0.92%
2020-03-037.087.246.977.062.62%-0.75%-1.36%9,723,40069,164,00079%7.114.67%6.88-0.66%7.07-0.56%7.160.22%1.11%
2020-03-026.606.926.606.886.01%1.24%-3.65%8,422,50057,242,00064%6.800.98%6.92-2.86%7.11-1.89%7.140.34%1.39%
2020-02-286.876.946.486.49-9.10%-3.57%-8.81%10,815,20072,783,00080%6.73-6.55%7.13-2.05%7.25-0.88%7.120.30%1.49%
2020-02-277.317.457.107.14-3.25%-0.86%0.62%11,416,80082,225,00091%7.20-2.33%7.28-1.37%7.320.23%7.100.64%1.43%
2020-02-267.157.567.107.380.14%0.08%4.67%14,114,700104,078,000122%7.371.75%7.380.71%7.301.01%7.051.12%1.25%
2020-02-257.207.456.977.37-1.86%1.70%5.69%16,200,500117,400,000150%7.25-3.35%7.330.48%7.230.80%6.971.01%0.93%
2020-02-247.327.727.317.510.00%0.16%8.79%18,288,200137,123,000201%7.505.28%7.293.27%7.173.20%6.902.51%0.72%