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:
西藏珠峰( 600338.SH 上证)
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
2020-02-2111.1311.1310.9511.02-0.45%-0.11%1.42%9,763,900107,712,00083%11.030.80%10.99-0.10%11.010.16%10.870.72%0.40%
2020-02-2010.8911.1010.7611.071.56%1.14%2.61%13,044,500142,772,000113%10.95-0.51%11.00-0.21%10.990.11%10.790.91%0.18%
2020-02-1911.1311.1810.9010.90-1.62%-0.92%1.95%11,540,800126,966,000104%11.00-0.63%11.020.21%10.980.38%10.691.40%-0.11%
2020-02-1811.1211.2010.9611.08-0.18%0.08%5.09%10,113,800111,967,00089%11.070.61%11.000.54%10.940.74%10.542.29%-0.62%
2020-02-1711.0211.1410.8911.101.74%0.87%7.69%12,540,100137,987,000104%11.000.59%10.940.61%10.861.11%10.310.79%-1.27%
2020-02-1410.8511.1810.7710.910.65%-0.27%6.69%12,605,000137,895,000115%10.940.71%10.880.96%10.741.49%10.23-0.01%-1.38%
2020-02-1311.0011.0610.7110.84-0.46%-0.21%5.99%10,024,200108,896,00092%10.860.31%10.771.28%10.581.63%10.23-0.22%-1.49%
2020-02-1210.5611.0510.3710.893.13%0.56%6.25%14,917,400161,541,000138%10.832.13%10.642.54%10.412.66%10.25-0.45%-1.56%
2020-02-1110.6510.7810.4410.56-0.56%-0.41%2.57%10,406,600110,340,00097%10.601.51%10.372.24%10.143.30%10.30-0.47%-1.59%
2020-02-1010.1710.7010.1710.626.20%1.68%2.67%13,272,700138,636,000126%10.454.71%10.152.68%9.811.57%10.34-1.01%-1.60%
2020-02-079.9010.139.8210.000.60%0.25%-4.30%8,425,10084,043,00079%9.980.79%9.882.93%9.66-2.23%10.45-1.42%-1.55%
2020-02-069.9010.039.779.940.81%0.43%-6.22%10,145,200100,411,00095%9.900.77%9.600.78%9.88-2.04%10.60-1.98%-1.44%
2020-02-059.2910.059.279.866.14%0.40%-8.81%16,116,200158,282,000147%9.826.06%9.53-3.87%10.09-3.67%10.81-3.77%-1.30%
2020-02-048.829.548.829.29-5.20%0.32%-17.32%19,346,100179,152,000157%9.26-5.51%9.91-10.36%10.47-7.10%11.24-4.16%-0.90%
2020-02-039.809.809.809.80-10.01%0.00%-16.41%1,366,90013,396,00012%9.80-11.30%11.05-1.77%11.27-1.24%11.72-0.35%-0.43%
2020-01-2311.2511.4410.7010.89-4.22%-1.44%-7.44%11,132,700123,001,00099%11.05-1.89%11.25-1.68%11.41-1.70%11.77-1.07%-0.37%
2020-01-2211.2811.4811.0111.370.71%0.96%-4.39%8,518,50095,935,00072%11.26-1.57%11.45-1.53%11.61-1.31%11.89-0.88%-0.20%
2020-01-2111.7911.7911.2911.29-4.32%-1.33%-5.90%11,567,500132,354,00088%11.44-2.32%11.62-1.85%11.76-2.29%12.00-0.77%-0.02%
2020-01-2011.7211.8311.5911.800.68%0.73%-2.41%5,917,30069,313,00044%11.71-0.88%11.84-0.66%12.040.08%12.09-0.58%0.13%
2020-01-1711.9812.0711.6811.72-1.84%-0.83%-3.63%8,016,70094,740,00053%11.82-1.33%11.92-1.84%12.030.01%12.16-0.49%0.27%
2020-01-1611.8912.1311.8811.940.42%-0.31%-2.31%7,146,40085,591,00043%11.980.13%12.150.53%12.03-0.22%12.22-0.38%0.43%
2020-01-1512.2012.2611.8611.89-2.78%-0.59%-3.09%10,431,900124,776,00057%11.96-2.93%12.080.22%12.06-0.54%12.27-0.50%0.59%
2020-01-1412.1412.4812.0612.231.16%-0.75%-0.82%17,760,300218,835,00087%12.323.95%12.060.72%12.120.01%12.330.23%0.86%
2020-01-1311.8512.0911.6412.092.11%1.99%-1.73%13,260,200157,187,00059%11.85-0.19%11.97-1.26%12.12-1.01%12.300.51%1.02%
2020-01-1012.0312.0311.7911.84-1.66%-0.31%-3.28%11,554,100137,232,00047%11.88-1.99%12.12-0.92%12.25-0.74%12.240.25%1.12%
2020-01-0912.2212.3811.9612.04-2.03%-0.64%-1.40%17,301,200209,655,00072%12.12-1.11%12.24-0.93%12.34-0.57%12.210.67%1.16%
2020-01-0812.2912.5811.9312.29-0.97%0.29%1.32%21,861,100267,894,00089%12.25-0.63%12.35-0.59%12.41-0.53%12.130.86%1.24%
2020-01-0712.3412.4612.1712.410.08%0.63%3.18%16,690,500205,824,00070%12.33-0.99%12.42-0.41%12.470.50%12.030.71%1.21%
2020-01-0612.4212.7112.2712.40-1.27%-0.44%3.84%22,784,300283,781,00099%12.46-0.02%12.47-0.26%12.411.41%11.940.90%1.16%
2020-01-0312.4912.7512.2412.560.00%0.82%6.12%23,610,100294,130,000108%12.46-0.41%12.510.96%12.241.00%11.841.08%1.11%