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:
天齐锂业( 002466.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
2020-04-0320.4921.1019.9020.08-1.71%-1.60%-1.10%73,413,4001,498,097,00092%20.411.47%20.002.32%19.510.02%20.30-0.93%-3.10%
2020-04-0219.8020.5619.6020.431.95%1.59%-0.31%91,810,4001,846,399,000116%20.112.15%19.552.43%19.50-0.78%20.49-1.69%-3.42%
2020-04-0118.7720.3018.3120.048.62%1.79%-3.86%125,583,4002,472,532,000156%19.695.72%19.09-0.27%19.66-2.71%20.85-2.84%-3.65%
2020-03-3118.6619.1818.0618.450.22%-0.92%-14.01%74,133,3001,380,508,00093%18.620.01%19.14-4.35%20.20-2.50%21.46-3.40%-3.66%
2020-03-3019.9019.9018.3018.41-9.44%-1.13%-17.11%88,453,0001,646,978,000108%18.62-10.03%20.01-6.93%20.72-2.94%22.21-3.94%-3.67%
2020-03-2721.4521.4920.2820.33-3.19%-1.77%-12.06%53,764,9001,112,731,00075%20.70-2.98%21.50-0.19%21.35-1.84%23.12-2.37%-3.40%
2020-03-2622.1222.1220.8521.00-5.53%-1.56%-11.31%64,676,6001,379,696,00093%21.33-3.76%21.540.14%21.75-2.11%23.68-2.53%-3.23%
2020-03-2521.6922.7121.5022.234.96%0.29%-8.50%80,424,0001,782,584,000124%22.175.08%21.51-0.95%22.22-2.71%24.29-3.40%-3.07%
2020-03-2421.4121.7620.2321.181.34%0.41%-15.78%83,803,5001,767,717,000128%21.09-0.58%21.71-4.50%22.83-4.76%25.15-4.74%-2.90%
2020-03-2322.1022.2020.9020.90-9.99%-1.49%-20.83%62,872,9001,333,933,00099%21.22-9.16%22.74-6.03%23.98-4.82%26.40-5.20%-2.62%
2020-03-2023.9924.1422.6823.22-1.02%-0.58%-16.62%50,625,1001,182,418,00082%23.36-1.01%24.20-3.22%25.19-3.21%27.85-4.07%-2.16%
2020-03-1924.7525.0122.6023.46-5.37%-0.56%-19.18%74,855,4001,766,039,000118%23.59-8.41%25.00-5.43%26.02-4.96%29.03-4.02%-1.80%
2020-03-1826.1426.6824.7924.79-3.91%-3.76%-18.03%56,049,8001,443,738,000100%25.76-0.63%26.44-3.26%27.38-4.41%30.24-2.97%-1.45%
2020-03-1727.1127.6025.1025.80-4.90%-0.46%-17.22%68,524,4001,776,186,000122%25.92-7.59%27.33-6.04%28.65-5.48%31.17-3.50%-1.19%
2020-03-1629.5029.7126.6127.13-7.88%-3.28%-16.00%45,488,0001,275,900,00088%28.05-3.38%29.08-5.30%30.30-3.63%32.30-1.22%-0.90%
2020-03-1328.8029.7728.2029.45-4.17%1.44%-9.93%37,204,6001,080,071,00072%29.03-5.48%30.71-2.96%31.45-3.76%32.70-0.62%-0.86%
2020-03-1231.0031.4530.0130.73-3.97%0.05%-6.60%29,919,200918,963,00056%30.72-5.28%31.65-1.67%32.67-1.34%32.90-0.95%-0.85%
2020-03-1132.4433.0531.7532.00-1.36%-1.31%-3.66%36,369,8001,179,336,00068%32.432.51%32.18-2.71%33.12-0.84%33.22-1.71%-0.67%
2020-03-1031.2232.5130.2932.442.04%2.55%-4.01%45,476,4001,438,575,00074%31.63-2.41%33.08-1.90%33.40-1.30%33.80-1.95%-0.37%
2020-03-0933.8334.3031.4031.79-8.89%-1.93%-7.77%69,525,4002,253,627,000100%32.41-8.08%33.72-2.35%33.84-0.03%34.47-0.64%-0.01%
2020-03-0633.6836.2633.5634.892.17%-1.06%0.58%51,251,3001,807,258,00077%35.263.53%34.531.47%33.852.24%34.69-0.43%0.22%
2020-03-0534.5234.7933.3134.15-0.64%0.26%-1.97%33,562,6001,143,149,00046%34.060.01%34.032.11%33.10-0.59%34.84-0.48%0.42%
2020-03-0433.1034.8033.1034.372.29%0.92%-1.81%46,422,1001,581,058,00058%34.060.22%33.331.93%33.30-2.34%35.01-0.45%0.69%
2020-03-0333.3834.8033.2233.602.56%-1.13%-4.44%51,501,8001,750,234,00060%33.985.83%32.69-0.66%34.10-2.21%35.16-0.54%0.96%
2020-03-0232.2033.0130.7232.763.28%2.01%-7.34%56,030,6001,799,337,00058%32.11-0.46%32.91-5.00%34.87-0.80%35.35-0.88%1.39%
2020-02-2832.0033.9931.3231.72-8.85%-1.68%-11.07%78,566,3002,534,701,00077%32.26-7.81%34.64-4.38%35.15-2.06%35.67-0.51%1.68%
2020-02-2736.3236.3234.3634.80-3.01%-0.56%-2.93%45,883,4001,605,696,00044%35.00-4.17%36.230.92%35.89-0.23%35.850.93%2.03%
2020-02-2637.0137.9435.3535.88-5.95%-1.75%1.01%91,208,0003,330,704,00082%36.520.13%35.900.18%35.970.37%35.521.22%2.22%
2020-02-2533.9538.3833.7738.159.34%4.60%8.70%126,540,4004,615,228,000117%36.475.59%35.840.79%35.840.21%35.101.65%2.11%
2020-02-2435.0535.6033.4234.890.00%1.01%1.06%94,725,1003,271,868,00089%34.54-5.01%35.56-1.21%35.77-1.03%34.531.66%1.86%