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
2020-02-2111.2511.4811.1111.30-0.88%0.20%6.68%48,653,900548,731,000133%11.281.16%11.101.37%10.951.87%10.591.57%0.23%
2020-02-2010.7911.4910.6811.406.74%2.25%9.32%57,331,200639,162,000165%11.153.36%10.952.10%10.752.10%10.431.65%-0.04%
2020-02-1910.9211.0410.5310.68-2.02%-0.99%4.10%37,643,000406,047,000115%10.79-0.39%10.721.67%10.531.33%10.260.85%-0.31%
2020-02-1810.6911.0610.4410.901.96%0.66%7.15%45,010,900487,417,000142%10.832.77%10.552.40%10.391.77%10.171.59%-0.52%
2020-02-1710.2510.7410.1810.693.89%1.45%6.75%38,701,100407,794,000125%10.543.09%10.301.65%10.211.20%10.010.78%-0.78%
2020-02-1410.0510.369.9910.292.69%0.68%3.55%37,777,500386,134,000134%10.221.51%10.130.73%10.091.07%9.94-0.57%-0.84%
2020-02-1310.1910.229.9710.02-2.24%-0.49%0.26%26,818,500270,044,00094%10.07-0.19%10.060.22%9.980.40%9.99-1.05%-0.82%
2020-02-129.9010.299.8310.253.02%1.61%1.49%35,594,100359,078,000122%10.090.74%10.041.26%9.940.27%10.10-0.85%-0.75%
2020-02-1110.2510.279.889.95-2.36%-0.64%-2.33%26,836,300268,728,00092%10.010.09%9.910.51%9.911.06%10.19-0.91%-0.61%
2020-02-109.7910.219.6210.193.98%1.85%-0.88%33,230,600332,480,000111%10.012.76%9.860.12%9.810.61%10.28-0.76%-0.45%
2020-02-079.969.989.529.80-1.61%0.66%-5.40%32,492,900316,335,000107%9.74-1.08%9.850.88%9.75-2.60%10.36-1.08%-0.30%
2020-02-069.6610.029.609.961.01%1.20%-4.89%27,997,300275,561,00094%9.84-1.35%9.770.48%10.01-2.66%10.47-1.09%-0.12%
2020-02-059.7510.209.749.862.18%-1.17%-6.87%31,846,700317,721,000103%9.985.14%9.72-3.71%10.28-2.09%10.59-1.28%0.06%
2020-02-048.609.948.609.652.01%1.70%-10.01%32,409,600307,550,00092%9.490.31%10.09-6.46%10.50-3.17%10.72-1.00%0.30%
2020-02-039.469.469.469.46-9.99%0.00%-12.67%3,173,90030,026,0008%9.46-11.70%10.79-0.85%10.85-0.06%10.830.15%0.47%
2020-01-2311.0611.0610.2110.51-5.99%-1.90%-2.83%34,586,900370,551,00096%10.71-2.57%10.88-0.57%10.85-0.22%10.82-0.29%0.50%
2020-01-2210.6811.1910.6111.182.66%1.66%3.07%32,758,700360,248,00083%11.000.44%10.940.79%10.880.26%10.85-0.41%0.71%
2020-01-2111.0411.1810.7410.89-0.91%-0.54%-0.02%28,559,000312,704,00062%10.950.62%10.860.44%10.85-0.32%10.890.54%1.14%
2020-01-2010.7911.0010.7010.993.78%0.99%1.44%32,246,800350,924,00067%10.881.35%10.810.00%10.890.58%10.830.76%1.24%
2020-01-1710.9211.0410.5310.59-2.49%-1.37%-1.51%29,128,100312,756,00057%10.74-0.57%10.81-1.04%10.820.34%10.750.67%1.31%
2020-01-1610.9510.9810.6810.86-0.55%0.56%1.69%25,328,000273,518,00049%10.80-0.64%10.920.72%10.79-0.41%10.680.77%1.32%
2020-01-1510.6711.1510.5410.920.92%0.48%3.04%39,315,800427,267,00076%10.87-1.41%10.850.82%10.83-0.77%10.600.67%1.28%
2020-01-1410.7311.2710.7310.821.03%-1.84%2.78%52,894,900583,083,000108%11.024.30%10.760.04%10.911.01%10.531.09%1.22%
2020-01-1310.5310.7310.3810.711.52%1.33%2.84%37,425,700395,552,00079%10.57-0.19%10.75-1.76%10.800.85%10.410.73%1.13%
2020-01-1010.7310.8610.4410.55-2.85%-0.37%2.04%41,837,800443,026,00090%10.59-3.14%10.950.59%10.710.91%10.340.50%1.12%
2020-01-0911.3411.3510.7310.86-3.38%-0.66%5.56%76,700,000838,482,000184%10.93-1.58%10.882.12%10.622.14%10.291.75%1.11%
2020-01-0810.3411.4810.2611.247.66%1.19%11.17%98,737,4001,096,772,000280%11.117.24%10.665.34%10.394.60%10.113.91%0.98%
2020-01-0710.2310.5810.1310.442.55%0.79%7.29%49,791,700515,754,000166%10.362.39%10.122.45%9.942.13%9.731.52%0.67%
2020-01-069.8710.489.7710.183.14%0.63%6.21%55,194,900558,362,000202%10.122.99%9.872.67%9.732.06%9.591.48%0.56%
2020-01-039.6010.029.519.870.00%0.49%4.50%40,978,400402,506,000168%9.822.71%9.622.28%9.531.22%9.450.76%0.48%