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
2019-07-198.388.548.258.522.04%1.37%3.75%24,461,000205,596,000120%8.41-0.07%8.380.41%8.340.10%8.210.54%0.50%
2019-07-188.278.568.198.351.33%-0.73%2.23%26,968,200226,834,000146%8.411.83%8.340.76%8.340.59%8.170.82%0.30%
2019-07-178.328.358.178.24-1.90%-0.24%1.70%14,302,200118,136,00085%8.26-0.54%8.28-0.51%8.290.83%8.100.41%0.15%
2019-07-168.338.448.178.400.84%1.14%4.10%18,196,700151,122,000114%8.310.45%8.320.40%8.220.96%8.070.51%0.08%
2019-07-158.348.368.168.33-0.48%0.75%3.76%17,954,400148,451,000121%8.27-1.14%8.291.22%8.140.69%8.030.67%0.01%
2019-07-128.148.548.028.371.70%0.08%4.95%30,445,500254,606,000215%8.361.76%8.192.20%8.091.74%7.981.50%-0.11%
2019-07-118.108.407.968.232.75%0.15%4.75%26,878,800220,888,000219%8.223.63%8.012.19%7.952.07%7.861.19%-0.29%
2019-07-107.848.077.808.013.22%1.01%3.16%23,553,700186,773,000219%7.931.26%7.841.44%7.791.17%7.770.45%-0.43%
2019-07-097.957.997.707.763.74%-0.91%0.39%19,823,800155,235,000210%7.834.41%7.732.10%7.700.79%7.73-0.26%-0.48%
2019-07-087.637.637.427.48-2.09%-0.27%-3.48%5,726,10042,946,00058%7.50-1.45%7.57-0.72%7.64-0.78%7.75-0.84%-0.44%
2019-07-057.547.677.517.641.06%0.39%-2.25%5,860,00044,596,00056%7.610.26%7.63-0.68%7.70-0.01%7.82-1.43%-0.31%
2019-07-047.667.667.527.56-1.56%-0.40%-4.65%8,271,70062,780,00067%7.59-1.12%7.68-0.88%7.70-0.53%7.93-0.66%-0.09%
2019-07-037.747.797.597.68-1.03%0.05%-3.78%7,448,70057,173,00055%7.68-1.39%7.750.18%7.74-0.31%7.98-0.35%0.02%
2019-07-027.827.847.747.76-0.77%-0.31%-3.12%6,843,30053,268,00048%7.780.26%7.73-0.14%7.76-0.68%8.01-0.16%0.11%
2019-07-017.727.877.647.822.76%0.72%-2.53%13,465,700104,547,00085%7.761.49%7.74-0.18%7.82-1.10%8.02-0.53%0.17%
2019-06-287.847.867.537.61-2.81%-0.52%-5.65%10,073,90077,067,00059%7.65-2.15%7.76-1.56%7.90-2.17%8.07-0.33%0.27%
2019-06-277.797.887.757.830.38%0.15%-3.25%8,421,60065,838,00048%7.820.09%7.88-1.29%8.08-0.48%8.09-0.15%0.31%
2019-06-267.797.917.747.80-0.76%-0.14%-3.76%9,675,60075,578,00051%7.81-1.66%7.98-2.25%8.12-0.37%8.11-0.09%0.38%
2019-06-258.198.217.817.86-4.26%-1.04%-3.11%18,544,400147,300,00089%7.94-2.84%8.17-0.74%8.15-0.17%8.110.17%0.48%
2019-06-248.208.288.098.21-1.08%0.43%1.38%12,239,800100,061,00061%8.18-1.99%8.230.27%8.16-0.01%8.100.47%0.50%
2019-06-218.338.458.228.300.61%-0.49%2.98%22,955,000191,476,000118%8.342.60%8.211.52%8.160.70%8.060.74%0.44%
2019-06-207.978.297.938.252.48%1.48%3.11%20,540,200166,991,000112%8.130.43%8.08-0.25%8.100.12%8.000.47%0.37%
2019-06-198.188.208.018.05-0.25%-0.56%1.08%14,457,000117,031,00084%8.100.86%8.100.06%8.090.10%7.960.47%0.31%
2019-06-188.198.247.868.07-2.54%0.55%1.80%21,165,900169,876,000128%8.03-1.82%8.10-0.26%8.090.47%7.930.51%0.23%
2019-06-177.958.337.868.283.63%1.28%4.98%23,106,100188,902,000145%8.181.18%8.120.55%8.051.20%7.890.42%0.19%
2019-06-148.108.327.927.99-1.24%-1.11%1.73%17,802,100143,844,000104%8.08-0.06%8.070.96%7.950.82%7.850.06%0.24%
2019-06-138.018.257.868.091.00%0.06%3.07%20,328,400164,359,000109%8.090.26%8.001.61%7.891.15%7.850.56%0.35%
2019-06-127.858.397.788.011.65%-0.67%2.63%30,857,600248,825,000178%8.063.61%7.873.04%7.802.69%7.810.91%0.27%
2019-06-117.507.937.457.884.65%1.25%1.87%18,036,100140,374,000117%7.784.40%7.641.65%7.590.44%7.740.43%0.15%
2019-06-107.547.607.207.530.00%1.01%-2.23%10,616,90079,152,00070%7.46-1.42%7.51-0.04%7.56-2.17%7.70-0.16%0.06%