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:
赣锋锂业( 002460.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
2020-02-2158.3959.2857.4057.68-2.02%-1.12%-0.65%60,937,7003,554,687,00088%58.33-0.77%59.00-1.24%59.43-0.52%58.061.45%2.92%
2020-02-2059.6059.9957.0058.870.93%0.15%2.87%58,022,9003,410,753,00087%58.78-1.67%59.74-0.32%59.74-0.91%57.232.45%2.86%
2020-02-1961.5062.6657.9558.33-3.14%-2.43%4.43%67,991,1004,064,513,000104%59.78-1.10%59.93-0.09%60.290.67%55.862.91%2.72%
2020-02-1861.8063.0057.5060.22-2.87%-0.37%10.95%74,214,8004,485,784,000114%60.441.60%59.98-0.66%59.892.50%54.283.44%2.55%
2020-02-1757.7762.0157.7162.007.30%4.21%18.16%63,466,9003,775,873,000100%59.49-0.74%60.380.96%58.422.76%52.473.35%2.22%
2020-02-1460.8662.3657.4557.78-2.87%-3.60%13.80%77,201,8004,627,390,000128%59.94-2.23%59.813.85%56.863.94%50.773.40%1.85%
2020-02-1361.3664.2658.4259.491.80%-2.97%21.15%98,134,4006,016,422,000177%61.318.23%57.607.93%54.708.32%49.115.09%1.57%
2020-02-1252.0558.4452.0458.449.99%3.16%25.07%49,562,4002,807,602,00092%56.656.06%53.375.04%50.503.98%46.732.20%1.15%
2020-02-1154.2054.5851.1053.132.91%-0.52%16.20%75,797,6004,048,354,000140%53.414.89%50.806.43%48.574.98%45.722.75%0.99%
2020-02-1046.6051.6346.6051.639.99%1.39%16.03%68,022,4003,463,807,000130%50.929.61%47.743.58%46.274.74%44.502.20%0.82%
2020-02-0746.1047.4745.0346.940.02%1.04%7.81%47,280,9002,196,550,00089%46.461.79%46.092.70%44.171.06%43.540.79%0.73%
2020-02-0643.3547.5243.1546.932.69%2.83%8.63%74,521,6003,401,196,000141%45.64-1.34%44.873.93%43.711.19%43.201.07%0.78%
2020-02-0545.1047.2244.5245.706.45%-1.21%6.92%90,490,6004,185,945,000183%46.269.55%43.183.53%43.202.73%42.741.22%0.81%
2020-02-0440.9842.9340.0342.939.99%1.67%1.67%68,862,1002,907,632,000136%42.226.80%41.71-0.75%42.050.10%42.230.15%0.91%
2020-02-0339.0340.9939.0339.03-10.01%-1.27%-7.44%58,589,2002,316,284,000115%39.53-8.60%42.02-2.19%42.01-1.37%42.17-0.42%1.05%
2020-01-2343.4945.3040.8543.37-0.64%0.27%2.43%59,039,9002,553,696,000130%43.250.08%42.960.95%42.590.63%42.340.64%1.21%
2020-01-2241.2044.4441.1543.655.69%1.00%3.75%60,551,1002,616,972,000138%43.223.32%42.551.63%42.330.88%42.070.95%1.30%
2020-01-2142.0242.6741.2741.30-2.96%-1.27%-0.90%29,255,1001,223,792,00062%41.83-0.60%41.87-0.27%41.96-1.14%41.680.59%1.48%
2020-01-2041.5643.2940.6042.561.72%1.13%2.72%40,713,8001,713,396,00082%42.081.01%41.990.10%42.440.24%41.431.05%1.64%
2020-01-1741.4942.3041.1741.840.12%0.42%2.05%36,747,6001,531,089,00066%41.67-1.24%41.95-1.83%42.340.56%41.001.27%1.84%
2020-01-1641.7842.9841.0841.79-0.74%-0.95%3.22%38,386,7001,619,493,00069%42.190.54%42.730.44%42.100.59%40.491.29%1.83%
2020-01-1542.9243.3040.6142.10-3.02%0.33%5.32%50,952,2002,138,114,00092%41.96-3.98%42.540.97%41.860.91%39.971.38%1.82%
2020-01-1442.4544.9742.0043.414.40%-0.67%10.09%60,763,7002,655,548,000117%43.705.30%42.132.85%41.482.17%39.432.22%1.78%
2020-01-1341.8042.3940.8141.581.22%0.18%7.79%40,360,0001,675,088,00078%41.502.24%40.960.62%40.601.29%38.571.51%1.68%
2020-01-1040.2041.4839.6741.080.46%1.20%8.11%46,087,8001,870,825,00085%40.59-0.62%40.710.75%40.081.84%38.001.22%1.72%
2020-01-0941.5041.7040.0040.890.57%0.10%8.92%45,156,8001,844,551,00084%40.850.38%40.401.42%39.361.93%37.541.50%1.79%
2020-01-0840.0342.5638.7540.661.70%-0.08%9.92%85,034,7003,460,243,000159%40.692.68%39.843.51%38.612.99%36.992.79%1.79%
2020-01-0739.2040.2239.0139.98-0.05%0.88%11.10%57,810,4002,290,998,000110%39.631.08%38.492.92%37.492.53%35.982.16%1.68%
2020-01-0636.4140.0236.4140.009.95%2.02%13.56%96,127,5003,768,946,000185%39.219.02%37.405.56%36.573.94%35.223.08%1.59%
2020-01-0335.2837.0134.8736.380.00%1.16%6.46%53,657,9001,929,749,000106%35.962.18%35.431.74%35.180.44%34.171.17%1.36%