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:
云南锗业( 002428.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
2020-02-1812.8214.1612.8013.705.14%1.96%13.67%119,228,2001,601,947,000152%13.442.79%13.104.43%12.583.73%12.053.27%0.57%
2020-02-1713.6913.6912.5513.03-1.14%-0.32%11.65%132,341,5001,729,902,000182%13.071.90%12.544.38%12.133.14%11.672.53%0.10%
2020-02-1412.1213.1811.7313.1810.02%2.74%15.80%134,252,9001,722,239,000219%12.8312.04%12.027.43%11.763.33%11.382.88%-0.12%
2020-02-1311.2812.2810.7811.985.27%4.63%8.29%98,690,1001,130,011,000164%11.452.21%11.19-0.13%11.380.84%11.060.04%-0.37%
2020-02-1211.0711.5710.8111.385.66%1.59%2.90%64,655,100724,254,000111%11.203.76%11.20-1.77%11.291.22%11.06-1.31%-0.37%
2020-02-1111.5411.5510.4010.77-6.75%-0.24%-3.89%68,990,100744,824,000110%10.80-6.97%11.40-0.74%11.151.89%11.21-0.59%-0.18%
2020-02-1011.8812.4011.1511.55-2.20%-0.47%2.47%69,301,300804,208,000115%11.61-1.58%11.493.41%10.941.97%11.270.28%-0.06%
2020-02-0711.3112.1111.0911.817.27%0.16%5.06%71,696,000845,371,000118%11.798.10%11.117.58%10.731.37%11.24-0.18%0.06%
2020-02-0610.4111.2110.4111.015.97%0.94%-2.23%51,358,700560,211,00077%10.914.29%10.332.51%10.59-1.78%11.26-0.28%0.31%
2020-02-059.9510.869.9510.394.74%-0.66%-7.99%59,222,600619,386,00086%10.467.54%10.07-4.27%10.78-4.37%11.29-0.92%0.48%
2020-02-049.0710.209.079.920.00%1.99%-12.96%62,830,300611,087,00083%9.73-1.96%10.52-7.60%11.27-2.98%11.40-1.45%0.76%
2020-02-039.929.929.929.92-9.98%0.00%-14.22%7,051,90069,955,0009%9.92-12.31%11.39-3.30%11.620.37%11.570.31%1.03%
2020-01-2311.2511.9710.6811.02-4.17%-2.58%-4.41%68,725,800777,394,00095%11.31-2.73%11.780.11%11.57-1.02%11.530.45%1.10%
2020-01-2212.0112.0511.2211.50-4.09%-1.11%0.20%63,942,900743,592,00088%11.63-5.50%11.761.14%11.690.34%11.480.01%1.25%
2020-01-2111.8112.7811.7311.990.76%-2.57%4.48%78,133,800961,506,000108%12.318.36%11.631.00%11.651.37%11.480.54%1.60%
2020-01-2011.2512.0410.6611.906.25%4.78%4.26%83,331,500946,381,000101%11.360.47%11.52-0.11%11.50-0.23%11.410.63%2.16%
2020-01-1711.9911.9910.8411.20-6.98%-0.92%-1.26%91,020,2001,028,879,000111%11.30-5.47%11.53-1.08%11.520.41%11.341.44%2.46%
2020-01-1611.2912.5011.1312.045.43%0.69%7.67%73,436,400878,176,00097%11.965.92%11.661.72%11.482.16%11.182.36%2.61%
2020-01-1511.2211.5610.9611.421.06%1.15%4.54%46,075,800520,173,00059%11.29-2.43%11.461.02%11.23-0.70%10.921.38%2.52%
2020-01-1411.7211.9611.2511.30-2.42%-2.34%4.87%63,870,000739,051,00085%11.570.93%11.341.92%11.31-0.34%10.781.97%2.45%
2020-01-1310.9911.8610.7811.586.53%1.01%9.59%82,370,900944,291,000110%11.465.15%11.13-0.60%11.351.31%10.571.24%2.63%
2020-01-1010.8811.1110.7010.871.12%-0.30%4.14%56,253,200613,347,00079%10.90-0.62%11.20-1.79%11.201.96%10.441.00%2.62%
2020-01-0911.4511.4810.5910.75-7.73%-2.01%4.02%94,833,0001,040,389,000142%10.97-5.16%11.400.61%10.992.76%10.341.88%2.58%
2020-01-0811.2911.9611.1511.651.13%0.71%14.85%100,645,9001,164,280,000178%11.57-0.16%11.335.00%10.694.40%10.143.61%2.46%
2020-01-0711.6512.1810.9711.523.60%-0.58%17.66%126,365,2001,464,155,000263%11.599.22%10.799.90%10.247.44%9.796.08%2.15%
2020-01-0610.1511.129.8811.129.99%4.82%20.48%78,064,300828,208,000196%10.618.64%9.826.40%9.533.44%9.233.65%1.58%
2020-01-039.3310.119.3310.1110.01%3.53%13.53%84,166,300821,887,000231%9.778.79%9.232.79%9.223.39%8.912.95%1.26%
2020-01-028.579.358.579.197.99%2.38%6.24%67,842,600608,976,000211%8.984.57%8.98-0.15%8.911.48%8.651.44%1.03%
2019-12-318.678.828.438.51-3.51%-0.86%-0.20%43,753,100375,598,000149%8.58-6.80%8.99-0.18%8.780.77%8.530.72%0.96%
2019-12-309.459.688.808.820.00%-4.23%4.18%74,859,000689,460,000285%9.211.37%9.016.79%8.725.53%8.473.71%0.99%