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
2019-09-187.397.497.377.400.68%0.00%0.00%3,082,30022,874,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-177.607.627.357.35-3.42%0.00%0.00%4,756,70035,465,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-167.707.747.557.61-0.39%0.00%0.00%4,916,10037,613,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-127.667.717.537.64-0.39%0.24%1.22%4,501,50034,309,00080%7.62-0.87%7.70-0.10%7.670.04%7.550.31%0.49%
2019-09-117.757.757.647.67-0.39%-0.25%1.93%3,556,30027,346,00065%7.69-0.86%7.710.38%7.670.34%7.530.37%0.51%
2019-09-107.797.897.667.70-0.13%-0.72%2.71%6,452,10050,045,000120%7.761.25%7.680.62%7.640.86%7.500.74%0.49%
2019-09-097.647.727.587.711.85%0.65%3.60%5,949,90045,578,000114%7.660.87%7.630.43%7.580.89%7.440.66%0.44%
2019-09-067.637.697.517.57-0.39%-0.32%2.39%5,033,30038,224,000101%7.59-0.47%7.600.65%7.510.78%7.390.48%0.40%
2019-09-057.657.707.567.600.00%-0.39%3.29%7,487,20057,126,000156%7.630.83%7.551.45%7.451.02%7.360.78%0.32%
2019-09-047.447.717.427.601.74%0.44%4.10%7,746,90058,617,000175%7.571.64%7.441.79%7.381.12%7.300.82%0.20%
2019-09-037.327.567.287.472.19%0.34%3.15%7,250,00053,976,000181%7.452.89%7.311.42%7.291.01%7.240.49%0.05%
2019-09-027.107.327.107.313.25%1.02%1.43%4,942,90035,765,000127%7.241.20%7.21-0.11%7.220.42%7.210.18%-0.03%
2019-08-307.257.267.077.08-1.94%-0.98%-1.58%3,869,50027,667,000100%7.15-1.16%7.22-0.30%7.19-0.15%7.190.11%-0.13%
2019-08-297.227.287.207.22-0.14%-0.19%0.47%2,984,30021,589,00078%7.23-0.45%7.240.63%7.200.06%7.190.43%-0.23%
2019-08-287.367.367.217.23-0.55%-0.51%1.05%3,758,80027,315,00097%7.270.76%7.190.28%7.200.27%7.160.24%-0.34%
2019-08-277.137.277.117.272.39%0.80%1.85%4,430,90031,957,000116%7.211.81%7.170.08%7.18-0.21%7.140.21%-0.41%
2019-08-267.057.137.037.10-1.11%0.23%-0.32%3,422,90024,247,00089%7.08-1.68%7.17-0.40%7.19-0.06%7.120.24%-0.50%
2019-08-237.237.287.147.18-1.10%-0.35%1.04%3,737,10026,924,00092%7.210.03%7.20-0.37%7.200.36%7.11-0.30%-0.62%
2019-08-227.187.277.147.261.26%0.79%1.87%3,728,40026,854,00089%7.200.42%7.220.40%7.170.79%7.13-0.45%-0.63%
2019-08-217.187.227.147.17-0.97%-0.04%0.15%3,006,80021,569,00069%7.17-1.27%7.190.43%7.120.18%7.16-0.65%-0.61%
2019-08-207.197.397.157.240.56%-0.34%0.47%4,987,70036,234,000107%7.271.92%7.161.75%7.100.68%7.21-0.30%-0.59%
2019-08-197.087.217.017.202.27%1.01%-0.39%4,528,80032,281,00093%7.130.98%7.040.36%7.050.48%7.23-0.82%-0.61%
2019-08-166.987.126.967.041.00%-0.27%-3.40%3,500,10024,708,00070%7.062.04%7.01-0.13%7.02-0.96%7.29-0.86%-0.52%
2019-08-156.907.016.856.97-1.27%0.75%-5.18%3,949,80027,324,00072%6.92-2.37%7.02-0.24%7.09-1.50%7.35-0.66%-0.51%
2019-08-147.137.157.037.06-0.14%-0.37%-4.59%3,145,70022,290,00060%7.090.17%7.04-1.30%7.20-1.22%7.40-0.47%-0.48%
2019-08-136.987.226.927.070.43%-0.06%-4.91%4,164,90029,464,00079%7.071.16%7.13-1.60%7.29-0.82%7.44-0.75%-0.46%
2019-08-127.177.226.877.04-2.36%0.67%-6.02%6,251,90043,721,000117%6.99-5.03%7.25-2.74%7.35-2.01%7.49-0.98%-0.40%
2019-08-097.447.547.187.21-2.83%-2.08%-4.69%4,829,60035,560,000103%7.36-1.34%7.45-0.19%7.50-0.78%7.57-0.36%-0.31%
2019-08-087.587.617.407.42-1.98%-0.58%-2.27%4,933,40036,816,000110%7.46-0.68%7.47-1.01%7.56-0.30%7.59-0.28%-0.27%
2019-08-077.367.657.367.570.00%0.75%-0.56%6,338,30047,627,000150%7.511.24%7.54-0.70%7.58-0.37%7.61-0.39%-0.30%