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:
云海金属( 002182.SZ 深证)
板块 :有色金属_h   
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
2021-03-0312.1812.7412.0312.584.49%0.99%1.10%25,777,500321,100,000128%12.462.89%12.341.30%12.330.06%12.440.46%1.10%
2021-03-0212.4112.4411.9512.04-3.14%-0.55%-2.79%16,041,000194,205,00083%12.11-2.24%12.18-1.31%12.33-0.83%12.390.67%1.00%
2021-03-0112.2712.5512.1912.432.56%0.37%1.02%14,340,500177,589,00074%12.382.61%12.34-0.30%12.43-1.20%12.301.09%0.86%
2021-02-2612.0212.2311.8812.12-1.78%0.42%-0.42%15,666,000189,068,00079%12.07-3.73%12.38-1.29%12.58-0.07%12.170.99%0.58%
2021-02-2512.7312.9012.3012.34-0.72%-1.57%2.39%18,921,800237,220,00099%12.540.37%12.54-1.26%12.590.45%12.050.90%0.35%
2021-02-2412.3812.7312.3312.43-0.72%-0.49%4.07%16,572,500207,011,00091%12.49-0.74%12.700.60%12.530.81%11.940.75%0.15%
2021-02-2312.4412.8812.3312.52-0.71%-0.51%5.61%21,009,900264,381,000120%12.58-2.23%12.630.77%12.431.88%11.861.20%0.03%
2021-02-2212.7813.1412.5212.612.69%-2.03%7.64%34,985,200450,295,000214%12.875.63%12.533.92%12.204.50%11.722.87%-0.15%
2021-02-1912.3112.3511.9712.281.15%0.78%7.83%17,559,600213,962,000117%12.19-0.37%12.062.34%11.682.57%11.391.17%-0.53%
2021-02-1812.3012.4712.1012.144.03%-0.74%7.85%19,952,000244,013,000133%12.235.65%11.784.32%11.392.34%11.260.92%-0.74%
2021-02-1011.6611.7811.3711.670.00%0.81%4.64%11,927,000138,062,00079%11.580.73%11.292.26%11.130.32%11.15-0.56%-0.86%
2021-02-0910.8911.7510.8911.678.26%1.55%4.05%22,741,700261,356,000140%11.496.20%11.042.10%11.090.88%11.22-0.70%-0.85%
2021-02-0810.4111.1210.3910.783.65%-0.38%-4.56%16,861,400182,454,000101%10.821.61%10.82-1.44%10.99-0.24%11.30-1.73%-0.77%
2021-02-0511.0511.1810.3510.40-5.45%-2.35%-9.52%16,410,500174,770,00091%10.65-3.63%10.97-2.11%11.02-0.77%11.49-1.36%-0.64%
2021-02-0411.2211.3510.8511.00-2.22%-0.46%-5.60%11,314,100125,035,00064%11.05-2.57%11.210.52%11.10-0.72%11.65-1.04%-0.68%
2021-02-0311.3511.5711.2111.25-1.14%-0.81%-4.46%12,075,600136,966,00067%11.341.05%11.150.85%11.18-1.31%11.78-0.50%-0.80%
2021-02-0210.9511.4510.8911.384.69%1.39%-3.84%15,743,900176,708,00084%11.222.77%11.06-0.64%11.33-1.85%11.83-0.60%-0.90%
2021-02-0110.9111.1410.7510.87-0.18%-0.48%-8.69%14,691,600160,460,00078%10.92-0.98%11.13-2.95%11.55-2.52%11.91-0.88%-0.97%
2021-01-2911.6111.6510.7010.89-5.22%-1.27%-9.33%20,379,800224,795,000110%11.03-4.33%11.47-3.79%11.84-2.12%12.01-0.93%-1.02%
2021-01-2811.4811.8211.3111.49-0.95%-0.34%-5.23%12,806,900147,647,00073%11.53-2.44%11.92-2.08%12.10-1.14%12.12-0.29%-0.97%
2021-01-2712.2912.3211.5011.60-5.92%-1.84%-4.60%23,374,400276,218,000135%11.82-4.53%12.17-1.43%12.24-0.70%12.16-0.46%-0.98%
2021-01-2612.2112.6512.1412.330.16%-0.38%0.94%16,203,800200,548,00096%12.38-0.15%12.35-0.17%12.320.38%12.220.12%-0.99%
2021-01-2512.1712.6712.1012.310.57%-0.69%0.89%22,656,000280,838,000132%12.401.11%12.370.78%12.280.43%12.20-0.46%-1.07%
2021-01-2212.5012.5812.0812.24-2.08%-0.16%-0.14%16,494,300202,226,00084%12.26-1.46%12.280.41%12.230.58%12.26-1.81%-1.10%
2021-01-2112.0812.7812.0012.502.54%0.47%0.14%18,069,900224,819,00080%12.442.85%12.230.92%12.160.86%12.48-2.19%-0.91%
2021-01-2011.9412.2511.8412.192.09%0.77%-4.49%15,481,100187,276,00059%12.100.28%12.110.56%12.05-0.36%12.76-1.51%-0.59%
2021-01-1912.1312.2811.8811.94-2.21%-1.02%-7.86%11,842,000142,849,00041%12.06-1.00%12.050.13%12.10-0.28%12.96-1.27%-0.36%
2021-01-1811.9412.3411.9012.211.83%0.21%-6.97%12,522,400152,583,00039%12.192.17%12.03-0.41%12.13-1.21%13.13-1.35%-0.17%
2021-01-1512.0512.1811.6411.990.00%0.54%-9.88%15,726,800187,559,00042%11.93-0.74%12.08-0.73%12.28-2.90%13.31-0.43%0.08%
2021-01-1411.8812.2311.7711.990.00%-0.21%-10.27%15,706,100188,704,00042%12.02-1.67%12.17-1.73%12.64-3.12%13.36-0.43%0.20%