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
2019-07-196.937.066.936.970.43%-0.31%0.93%9,743,40068,124,00077%6.99-0.16%6.980.26%6.941.03%6.91-0.32%-1.03%
2019-07-186.937.106.896.940.29%-0.90%0.17%17,026,700119,237,000134%7.001.38%6.960.97%6.870.22%6.93-0.70%-1.12%
2019-07-176.897.006.836.920.58%0.17%-0.82%9,149,50063,205,00068%6.91-0.26%6.891.26%6.850.02%6.98-1.13%-1.14%
2019-07-166.917.026.866.88-0.15%-0.66%-2.51%9,915,70068,672,00067%6.931.08%6.81-0.31%6.850.00%7.06-1.09%-1.10%
2019-07-156.846.986.706.890.29%0.55%-3.43%12,727,90087,213,00081%6.852.10%6.83-0.15%6.85-0.35%7.14-1.49%-1.04%
2019-07-126.736.896.546.87-0.43%2.37%-5.15%18,915,300126,936,000109%6.71-3.87%6.84-1.50%6.88-1.67%7.24-1.40%-1.07%
2019-07-116.927.096.866.900.73%-1.16%-6.07%11,911,50083,159,00069%6.981.07%6.940.20%6.99-1.31%7.35-0.81%-1.10%
2019-07-106.977.036.836.85-1.58%-0.83%-7.51%8,834,20061,017,00049%6.91-0.19%6.93-1.31%7.09-1.75%7.41-0.67%-1.09%
2019-07-096.896.996.806.961.31%0.58%-6.65%10,492,10072,610,00054%6.92-0.26%7.02-1.90%7.21-1.74%7.46-1.05%-1.15%
2019-07-087.237.236.786.87-5.50%-0.98%-8.83%18,850,300130,781,00086%6.94-4.48%7.15-2.96%7.34-2.38%7.54-1.66%-1.10%
2019-07-057.247.317.187.270.83%0.10%-5.12%10,244,10074,408,00046%7.26-0.40%7.37-1.55%7.52-0.44%7.66-1.21%-0.89%
2019-07-047.407.487.187.21-2.96%-1.12%-7.04%21,342,000155,624,00083%7.29-2.89%7.49-2.05%7.55-1.05%7.76-0.84%-0.74%
2019-07-037.687.757.427.43-3.63%-1.05%-5.01%20,439,600153,480,00074%7.51-2.87%7.65-0.21%7.63-0.39%7.82-0.75%-0.64%
2019-07-027.747.827.667.71-1.03%-0.27%-2.17%15,376,400118,878,00052%7.730.31%7.660.14%7.66-0.22%7.88-0.49%-0.57%
2019-07-017.637.807.557.792.10%1.08%-1.64%23,783,100183,288,00071%7.711.99%7.650.32%7.68-1.18%7.92-1.81%-0.62%
2019-06-287.697.707.417.63-0.13%0.97%-5.41%21,193,400160,168,00054%7.56-1.68%7.63-1.06%7.77-1.70%8.07-1.67%-0.38%
2019-06-277.667.777.617.64-0.13%-0.60%-6.86%17,238,400132,495,00037%7.690.51%7.71-1.77%7.91-0.34%8.20-0.75%-0.11%
2019-06-267.627.737.587.65-1.03%0.04%-7.44%18,367,300140,459,00035%7.65-1.33%7.85-1.78%7.93-0.73%8.27-1.28%0.06%
2019-06-258.068.097.607.73-4.57%-0.26%-7.67%34,704,400268,967,00058%7.75-4.36%7.99-0.57%7.99-0.77%8.37-0.52%0.33%
2019-06-248.158.228.028.100.37%-0.04%-3.75%27,420,000222,190,00044%8.10-0.14%8.040.04%8.05-1.91%8.420.45%0.49%
2019-06-218.068.297.988.07-0.86%-0.54%-3.68%41,037,500332,979,00063%8.112.41%8.030.09%8.21-1.63%8.380.30%0.47%
2019-06-208.008.167.658.142.26%2.74%-2.55%44,977,800356,340,00066%7.92-1.79%8.03-3.51%8.35-1.18%8.350.12%0.49%
2019-06-198.118.277.907.96-1.12%-1.33%-4.59%42,253,400340,873,00061%8.07-0.16%8.32-2.14%8.45-1.50%8.34-0.01%0.55%
2019-06-188.308.427.758.05-4.51%-0.37%-3.52%52,017,100420,324,00071%8.08-6.88%8.50-1.30%8.58-0.42%8.34-1.00%0.75%
2019-06-178.559.098.308.43-3.55%-2.85%0.02%63,370,000549,833,00083%8.680.65%8.61-0.51%8.611.50%8.430.53%1.57%
2019-06-148.428.968.158.742.46%1.38%4.25%86,079,700742,095,000112%8.621.07%8.660.77%8.481.51%8.381.06%1.98%
2019-06-138.228.808.128.530.71%0.00%2.82%62,376,300532,099,00084%8.53-2.74%8.591.98%8.361.25%8.300.96%2.15%
2019-06-128.719.128.408.470.12%-3.42%3.08%93,314,000818,329,000136%8.774.10%8.423.83%8.261.83%8.221.39%2.16%
2019-06-118.048.777.978.463.42%0.42%4.39%80,553,200678,690,000128%8.436.47%8.112.41%8.11-1.75%8.101.10%2.06%
2019-06-107.858.247.418.180.00%3.37%2.05%64,419,800509,763,000107%7.910.51%7.92-1.52%8.25-0.46%8.020.28%2.00%