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
2019-09-129.359.449.259.360.65%-0.10%0.41%15,383,700144,128,00067%9.37-0.44%9.46-0.22%9.47-0.07%9.320.19%-0.26%
2019-09-119.589.609.309.30-2.92%-1.17%-0.04%21,137,700198,911,00091%9.41-1.50%9.48-0.25%9.470.29%9.300.17%-0.30%
2019-09-109.559.699.469.580.31%0.28%3.14%24,329,300232,406,000110%9.550.95%9.500.40%9.450.68%9.290.34%-0.32%
2019-09-099.519.569.359.550.63%0.92%3.17%27,467,900259,926,000125%9.46-0.33%9.460.59%9.380.83%9.260.34%-0.35%
2019-09-069.459.639.409.490.74%-0.04%2.86%18,533,900175,969,00086%9.490.50%9.410.88%9.301.16%9.23-0.13%-0.36%
2019-09-059.429.579.369.42-0.42%-0.29%1.97%30,221,800285,502,000136%9.451.22%9.331.50%9.200.86%9.24-0.18%-0.29%
2019-09-049.049.489.019.464.07%1.36%2.22%35,835,800334,442,000166%9.332.96%9.192.35%9.120.75%9.26-0.46%-0.22%
2019-09-039.099.158.999.090.33%0.28%-2.24%14,535,000131,767,00069%9.070.75%8.98-0.31%9.05-0.47%9.30-1.19%-0.10%
2019-09-028.869.098.839.062.60%0.69%-3.72%17,479,600157,273,00074%9.000.94%9.01-0.63%9.09-0.48%9.41-0.80%0.14%
2019-08-309.179.178.748.83-2.75%-0.94%-6.92%24,792,000220,989,00093%8.91-2.48%9.06-1.55%9.14-1.60%9.49-0.83%0.32%
2019-08-299.159.269.069.08-0.66%-0.67%-5.07%18,041,100164,906,00066%9.14-0.78%9.21-0.23%9.29-1.16%9.57-0.27%0.49%
2019-08-289.209.309.139.14-0.98%-0.79%-4.70%15,473,100142,558,00054%9.21-0.48%9.23-1.22%9.40-1.03%9.59-0.02%0.58%
2019-08-279.239.409.159.230.87%-0.29%-3.78%21,165,300195,921,00067%9.260.50%9.34-1.46%9.49-1.60%9.590.06%0.67%
2019-08-269.209.369.049.15-3.28%-0.66%-4.56%24,760,800228,060,00079%9.21-3.48%9.48-2.00%9.65-0.90%9.590.19%0.68%
2019-08-239.769.769.419.46-2.97%-0.87%-1.14%24,877,500237,394,00083%9.54-1.97%9.67-1.49%9.74-0.17%9.570.62%0.68%
2019-08-229.739.859.639.750.83%0.15%2.52%19,746,000192,218,00065%9.74-0.24%9.820.35%9.750.39%9.510.51%0.66%
2019-08-219.809.909.619.67-1.93%-0.90%2.20%23,011,400224,549,00078%9.76-1.43%9.780.30%9.720.65%9.460.71%0.65%
2019-08-209.8910.109.749.86-0.70%-0.40%4.95%36,390,800360,273,000126%9.902.10%9.761.17%9.651.16%9.401.23%0.61%
2019-08-199.559.939.389.934.53%2.41%6.99%41,030,800397,815,000144%9.700.25%9.640.91%9.541.40%9.281.02%0.54%
2019-08-169.609.889.499.50-1.76%-1.78%3.41%33,942,500328,302,000127%9.671.34%9.561.38%9.411.53%9.190.81%0.52%
2019-08-159.409.709.369.670.73%1.32%6.11%32,514,000310,316,000123%9.540.73%9.431.85%9.271.25%9.110.66%0.52%
2019-08-149.179.809.089.606.31%1.32%6.04%45,345,200429,637,000180%9.484.79%9.252.52%9.152.09%9.050.88%0.51%
2019-08-139.039.178.969.03-1.63%-0.13%0.62%15,985,700144,550,00063%9.040.68%9.030.49%8.970.35%8.970.16%0.53%
2019-08-129.009.188.839.181.32%2.22%2.46%24,288,200218,123,00092%8.98-0.77%8.980.43%8.940.13%8.960.17%0.58%
2019-08-098.829.218.749.063.54%0.10%1.29%36,398,700329,458,000137%9.052.69%8.951.02%8.920.07%8.950.45%0.64%
2019-08-088.858.908.758.75-1.13%-0.73%-1.74%14,413,000127,029,00052%8.81-0.49%8.86-0.32%8.92-0.30%8.910.36%0.70%
2019-08-079.009.058.688.85-2.43%-0.08%-0.26%22,532,000199,564,00080%8.86-0.19%8.88-0.76%8.94-0.40%8.870.39%0.68%
2019-08-068.629.088.569.073.19%2.21%2.61%29,398,500260,880,000108%8.87-0.47%8.95-0.53%8.98-0.05%8.840.48%0.69%
2019-08-059.109.118.748.79-4.46%-1.41%-0.08%24,904,700222,056,00098%8.92-1.54%9.00-0.41%8.980.20%8.800.81%0.68%
2019-08-028.889.228.799.200.00%1.60%5.43%29,928,400270,990,000121%9.060.39%9.040.65%8.970.80%8.730.82%0.61%