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
2019-09-1222.5522.6522.2322.470.67%0.03%1.67%16,255,200365,163,00063%22.46-1.23%22.840.20%22.640.59%22.100.38%0.37%
2019-09-1123.0823.2922.2822.32-2.23%-1.86%1.38%26,547,000603,760,000106%22.74-1.49%22.800.69%22.511.16%22.020.49%0.36%
2019-09-1022.6823.5622.5122.830.44%-1.12%4.20%35,582,700821,517,000150%23.092.63%22.641.98%22.251.47%21.910.91%0.33%
2019-09-0922.2022.7722.0922.733.13%1.04%4.69%29,785,700670,057,000131%22.502.12%22.201.46%21.931.00%21.710.63%0.27%
2019-09-0622.2022.2821.8822.04-0.41%0.05%2.15%19,075,100420,229,00084%22.03-0.12%21.880.68%21.710.63%21.580.22%0.24%
2019-09-0521.8022.3321.7422.131.05%0.33%2.80%38,843,200856,746,000171%22.061.87%21.731.28%21.581.15%21.530.49%0.23%
2019-09-0421.1322.0521.0521.903.11%1.14%2.22%42,505,500920,391,000185%21.652.31%21.461.54%21.330.48%21.420.42%0.21%
2019-09-0321.1621.3420.9821.24-0.28%0.35%-0.44%16,019,200339,050,00078%21.17-0.51%21.130.16%21.23-0.60%21.33-0.04%0.11%
2019-09-0221.0721.4920.9821.302.16%0.13%-0.20%18,923,800402,573,00091%21.271.67%21.10-0.63%21.36-0.11%21.340.18%0.13%
2019-08-3021.1621.1620.7820.85-0.71%-0.35%-2.13%14,810,700309,879,00069%20.92-0.65%21.23-1.25%21.38-0.39%21.300.03%0.02%
2019-08-2921.3021.3120.9221.00-1.64%-0.28%-1.39%14,535,000306,098,00069%21.06-2.55%21.50-0.27%21.47-0.19%21.300.24%-0.14%
2019-08-2821.8122.0321.3321.35-2.15%-1.20%0.48%18,999,900410,573,00092%21.61-0.43%21.560.22%21.510.46%21.250.22%-0.34%
2019-08-2721.5621.8821.4021.821.35%0.54%2.92%21,957,400476,546,000110%21.701.48%21.510.39%21.410.35%21.200.34%-0.39%
2019-08-2620.8021.9220.7021.531.08%0.67%1.90%23,645,600505,711,000125%21.39-0.31%21.430.49%21.330.43%21.130.26%-0.45%
2019-08-2321.6021.6821.2121.30-2.74%-0.72%1.07%21,498,900461,239,000122%21.450.07%21.320.22%21.240.48%21.080.17%-0.51%
2019-08-2220.8321.9020.7021.905.49%2.15%4.09%38,189,200818,785,000229%21.442.84%21.281.21%21.141.30%21.040.29%-0.56%
2019-08-2121.0221.1520.7120.76-1.89%-0.42%-1.04%15,143,900315,722,000102%20.85-2.09%21.020.08%20.87-0.15%20.98-0.61%-0.61%
2019-08-2021.1921.5521.0721.16-0.38%-0.63%0.25%18,621,100396,510,000121%21.291.79%21.011.40%20.900.47%21.110.19%-0.58%
2019-08-1920.9221.2420.6221.242.91%1.53%0.82%22,486,100470,381,000140%20.920.87%20.720.03%20.800.16%21.07-0.93%-0.69%
2019-08-1620.5320.9820.4420.640.19%-0.48%-2.94%12,545,100260,174,00076%20.741.58%20.71-0.21%20.77-0.49%21.27-1.52%-0.59%
2019-08-1520.4720.7320.1320.60-1.76%0.90%-4.60%15,892,800324,482,00085%20.42-3.02%20.76-0.90%20.87-1.24%21.59-1.77%-0.40%
2019-08-1421.1221.2720.8920.970.58%-0.39%-4.60%12,578,600264,821,00059%21.050.60%20.94-0.35%21.13-1.00%21.98-0.27%-0.13%
2019-08-1320.9021.1420.8220.85-1.79%-0.37%-5.41%9,448,100197,727,00044%20.930.42%21.02-0.89%21.350.25%22.04-0.30%-0.13%
2019-08-1221.0021.2320.6521.231.19%1.87%-3.97%12,150,800253,225,00056%20.84-1.97%21.21-1.57%21.29-1.37%22.11-0.38%-0.13%
2019-08-0921.4421.6520.9220.98-1.50%-1.31%-5.46%12,286,300261,189,00059%21.26-0.92%21.540.73%21.59-1.83%22.19-0.27%-0.13%
2019-08-0821.9522.0021.2421.30-1.75%-0.73%-4.27%15,031,300322,529,00073%21.46-1.35%21.39-1.32%21.99-1.63%22.25-0.27%-0.16%
2019-08-0722.0322.3021.4221.683.78%-0.32%-2.83%23,270,000506,130,000119%21.753.66%21.67-2.23%22.35-0.34%22.31-0.33%-0.19%
2019-08-0621.0121.5720.4920.89-4.96%-0.44%-6.68%23,350,300489,934,000124%20.98-5.95%22.17-2.96%22.43-1.26%22.39-0.86%-0.20%
2019-08-0522.6222.8521.9521.98-3.81%-1.48%-2.65%22,550,800503,098,000141%22.31-2.93%22.85-0.10%22.72-0.24%22.580.03%-0.18%
2019-08-0222.7223.4522.6022.850.00%-0.58%1.23%30,015,500689,873,000203%22.98-0.23%22.870.57%22.770.69%22.570.39%-0.28%