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
2019-09-129.339.559.059.320.11%0.29%3.29%37,629,500349,706,00085%9.290.07%9.33-0.77%9.420.65%9.020.90%0.96%
2019-09-119.419.489.139.310.22%0.25%4.10%30,855,300286,549,00071%9.29-1.14%9.40-0.77%9.361.28%8.940.78%0.92%
2019-09-109.519.679.279.29-3.13%-1.11%4.69%36,977,600347,365,00084%9.39-0.81%9.471.20%9.241.27%8.870.84%0.97%
2019-09-099.559.729.259.590.42%1.26%8.98%50,725,900480,421,000117%9.47-0.45%9.362.24%9.122.09%8.801.32%0.97%
2019-09-069.069.879.039.554.26%0.38%9.96%69,789,900663,974,000163%9.513.77%9.163.39%8.943.47%8.692.04%1.01%
2019-09-059.009.568.829.162.58%-0.09%7.63%85,488,200783,797,000206%9.175.21%8.865.35%8.644.12%8.512.21%0.93%
2019-09-048.098.938.028.939.98%2.48%7.24%59,222,700516,068,000149%8.717.86%8.414.55%8.291.18%8.331.18%0.85%
2019-09-038.198.217.978.12-1.46%0.51%-1.34%23,743,500191,830,00060%8.080.19%8.04-0.45%8.20-0.86%8.23-0.05%0.83%
2019-09-027.908.287.848.244.83%2.18%0.07%31,102,700250,817,00073%8.061.07%8.08-2.24%8.27-0.95%8.230.23%1.01%
2019-08-308.208.247.857.86-3.32%-1.49%-4.32%29,626,800236,401,00068%7.98-2.45%8.26-1.63%8.35-0.39%8.220.15%1.11%
2019-08-298.168.358.008.13-0.73%-0.60%-0.89%30,411,100248,743,00071%8.18-3.65%8.40-0.76%8.380.32%8.200.52%1.21%
2019-08-288.528.858.168.19-3.76%-3.52%0.36%46,942,800398,482,000109%8.490.34%8.460.89%8.351.18%8.161.24%1.31%
2019-08-278.438.638.308.510.00%0.59%5.57%37,057,600313,496,00084%8.460.25%8.391.21%8.260.56%8.060.89%1.40%
2019-08-268.358.748.138.513.03%0.84%6.51%54,098,400456,542,000128%8.442.04%8.292.02%8.211.36%7.991.68%1.36%
2019-08-238.258.498.118.262.10%-0.12%5.12%47,849,000395,713,000120%8.271.52%8.120.30%8.101.02%7.861.21%1.17%
2019-08-227.918.407.918.093.72%-0.69%4.20%54,156,400441,172,000144%8.153.77%8.101.10%8.021.01%7.761.42%1.10%
2019-08-217.978.057.737.80-2.26%-0.64%1.89%30,781,600241,629,00082%7.85-4.20%8.010.10%7.940.76%7.660.96%1.09%
2019-08-208.108.457.977.980.00%-2.61%5.25%52,671,100431,574,000144%8.193.87%8.001.98%7.881.84%7.581.80%1.11%
2019-08-197.758.017.667.982.18%1.15%7.14%38,906,700306,941,000112%7.890.95%7.851.13%7.742.07%7.451.22%1.00%
2019-08-167.847.937.727.81-0.89%-0.06%6.14%30,230,600236,241,00090%7.82-0.26%7.761.11%7.581.24%7.361.11%0.98%
2019-08-157.578.087.507.881.81%0.57%8.29%52,342,400410,085,000160%7.842.18%7.673.84%7.492.09%7.281.59%0.85%
2019-08-147.787.897.507.742.52%0.94%8.06%62,479,200479,075,000217%7.674.83%7.394.42%7.332.72%7.162.05%0.61%
2019-08-136.827.556.807.5510.06%3.21%7.57%22,186,100162,292,00091%7.328.03%7.08-0.51%7.140.81%7.020.56%0.37%
2019-08-127.007.056.556.86-2.00%1.31%-1.72%25,313,000171,382,000102%6.77-5.66%7.11-1.03%7.08-0.27%6.98-0.23%0.28%
2019-08-097.307.367.007.00-3.71%-2.47%0.06%25,232,800181,085,000117%7.18-1.36%7.190.80%7.100.90%7.000.46%0.29%
2019-08-087.207.647.027.27-0.27%-0.08%4.39%43,679,600317,802,000226%7.282.49%7.131.87%7.041.59%6.961.38%0.25%
2019-08-076.857.306.857.297.84%2.69%6.13%40,480,800287,373,000246%7.102.29%7.001.83%6.931.50%6.871.10%0.08%
2019-08-066.827.156.726.76-3.57%-2.59%-0.50%26,885,300186,583,000195%6.940.46%6.870.98%6.830.78%6.790.73%-0.04%
2019-08-056.757.146.687.013.09%1.48%3.93%27,471,900189,779,000226%6.912.16%6.811.61%6.771.14%6.751.00%-0.16%
2019-08-026.606.946.606.800.00%0.56%1.83%24,812,900167,774,000218%6.762.47%6.700.87%6.700.63%6.68-0.15%-0.34%