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
2020-04-039.4010.119.339.905.32%0.88%5.08%31,493,000309,073,000177%9.815.96%9.433.73%9.281.96%9.42-0.23%-0.89%
2020-04-029.089.559.089.400.86%1.49%-0.46%19,670,800182,185,000112%9.262.31%9.091.49%9.10-0.62%9.44-1.27%-0.92%
2020-04-018.739.358.709.326.27%2.95%-2.55%23,348,200211,374,000125%9.051.72%8.96-0.96%9.15-1.49%9.56-1.66%-0.91%
2020-03-318.899.028.758.770.00%-1.46%-9.82%12,859,100114,442,00065%8.900.33%9.05-2.53%9.29-1.25%9.73-0.74%-0.83%
2020-03-309.089.198.708.77-5.09%-1.14%-10.48%16,652,100147,715,00080%8.87-5.77%9.28-3.02%9.41-2.06%9.80-1.38%-0.90%
2020-03-279.669.669.209.24-2.94%-1.85%-6.99%12,914,400121,570,00061%9.41-2.09%9.57-0.27%9.61-1.82%9.93-0.41%-0.82%
2020-03-269.669.859.449.52-1.45%-0.99%-4.56%15,117,600145,362,00070%9.62-0.38%9.60-0.61%9.79-1.29%9.98-0.53%-0.80%
2020-03-259.849.849.459.660.94%0.08%-3.67%15,648,600151,041,00072%9.651.32%9.65-2.20%9.91-1.09%10.03-1.21%-0.85%
2020-03-249.769.849.159.570.84%0.46%-5.72%17,480,600166,524,00074%9.53-2.48%9.87-2.18%10.02-0.51%10.15-0.74%-0.91%
2020-03-239.9010.079.329.49-7.86%-2.85%-7.21%19,837,900193,772,00081%9.77-5.33%10.09-1.28%10.07-0.84%10.23-0.71%-1.10%
2020-03-2010.3810.5010.1110.30-0.39%-0.17%0.00%18,088,500186,633,00074%10.321.29%10.221.24%10.160.49%10.30-0.55%-1.31%
2020-03-199.9710.409.9210.343.40%1.50%-0.16%23,672,600241,160,00095%10.19-0.02%10.10-0.15%10.11-0.14%10.36-1.13%-1.45%
2020-03-1810.1410.539.9610.00-0.30%-1.85%-4.53%27,270,900277,871,000107%10.193.28%10.110.60%10.12-1.43%10.48-0.85%-1.44%
2020-03-179.9210.159.5510.031.72%1.67%-5.06%20,045,500197,757,00076%9.87-3.44%10.05-1.21%10.27-0.89%10.57-1.47%-1.53%
2020-03-1610.3310.659.689.86-3.05%-3.48%-8.05%27,536,000281,302,000100%10.222.01%10.18-2.32%10.36-0.63%10.72-0.59%-1.59%
2020-03-139.5110.369.5110.17-1.36%1.55%-5.72%21,491,900215,247,00074%10.02-2.86%10.42-0.97%10.43-1.59%10.79-0.20%-1.67%
2020-03-1210.3210.4610.1810.31-2.74%0.00%-4.62%17,140,700176,715,00055%10.31-4.53%10.52-0.33%10.60-1.65%10.81-1.04%-1.75%
2020-03-1110.8011.1010.5810.60-0.75%-1.84%-2.96%27,389,600295,787,00086%10.804.03%10.55-0.33%10.78-0.43%10.92-1.80%-1.57%
2020-03-1010.0010.699.9510.684.40%2.88%-3.98%29,452,600305,734,00080%10.38-1.15%10.59-3.01%10.82-2.00%11.12-2.64%-1.33%
2020-03-0910.8310.9410.1210.23-7.00%-2.59%-10.46%30,879,800324,307,00075%10.50-5.00%10.92-2.10%11.04-0.55%11.43-2.77%-0.96%
2020-03-0611.0011.2010.9011.00-2.31%-0.50%-6.38%18,925,100209,225,00043%11.06-2.23%11.15-0.69%11.101.29%11.75-2.03%-0.60%
2020-03-0511.3511.5411.1511.260.99%-0.42%-6.12%26,327,800297,693,00054%11.312.25%11.231.55%10.96-0.62%11.99-1.03%-0.30%
2020-03-0411.0511.3110.7711.151.18%0.83%-8.00%24,224,100267,861,00044%11.06-2.01%11.061.74%11.03-2.46%12.12-1.73%-0.11%
2020-03-0311.2011.6510.9111.02-0.63%-2.35%-10.64%37,768,300426,226,00061%11.294.36%10.87-0.69%11.31-2.92%12.33-2.10%0.24%
2020-03-0210.5411.1110.5011.097.36%2.55%-11.96%35,015,900378,657,00046%10.812.27%10.95-4.34%11.65-3.66%12.60-1.32%0.78%
2020-02-2810.8010.9510.3210.33-9.94%-2.31%-19.08%46,993,500496,926,00052%10.57-8.36%11.44-5.94%12.09-4.07%12.77-1.05%1.16%
2020-02-2711.8012.0511.2411.47-3.13%-0.59%-11.09%37,141,700428,544,00040%11.54-4.91%12.16-3.37%12.60-1.18%12.900.81%1.55%
2020-02-2612.3012.5411.7111.84-6.70%-2.42%-7.47%53,662,400651,137,00057%12.13-3.35%12.59-2.66%12.75-1.45%12.800.59%1.48%
2020-02-2512.6012.8312.2112.69-2.83%1.08%-0.24%63,745,400800,316,00069%12.56-3.29%12.93-0.47%12.94-1.55%12.721.07%1.28%
2020-02-2413.1013.2812.7513.060.00%0.60%3.76%67,298,900873,677,00076%12.98-1.99%12.99-0.35%13.15-0.02%12.590.84%1.12%