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
2021-03-0310.7310.9510.6010.850.84%0.49%4.87%43,265,000467,132,000118%10.800.86%10.613.52%10.380.98%10.351.15%0.04%
2021-03-0210.6610.8810.4810.764.26%0.51%5.20%58,784,400629,304,000170%10.717.28%10.253.21%10.281.29%10.231.78%-0.16%
2021-03-019.3910.329.3910.3210.02%3.42%2.70%21,670,800216,254,00064%9.984.10%9.93-1.39%10.15-1.79%10.050.92%-0.39%
2021-02-269.779.849.369.38-7.13%-2.15%-5.79%31,688,300303,776,00090%9.59-6.50%10.07-2.88%10.33-0.70%9.960.55%-0.52%
2021-02-2510.6010.7210.0510.10-3.16%-1.48%1.99%30,445,800312,136,00091%10.25-1.44%10.37-1.62%10.400.84%9.900.55%-0.63%
2021-02-2410.4210.5910.2010.430.68%0.27%5.90%29,455,100306,390,00087%10.40-0.37%10.540.98%10.321.28%9.85-0.02%-0.70%
2021-02-2310.4010.6910.2410.36-2.45%-0.78%5.17%35,507,300370,732,000102%10.44-2.15%10.441.73%10.192.15%9.85-0.23%-0.68%
2021-02-2210.1711.1410.1610.624.22%-0.47%7.56%58,372,600622,813,000168%10.675.97%10.264.80%9.975.01%9.870.26%-0.60%
2021-02-199.7610.299.7210.194.09%1.20%3.47%36,990,700372,476,000101%10.073.06%9.793.38%9.502.31%9.85-2.70%-0.57%
2021-02-189.909.999.559.794.04%0.20%-3.27%34,042,600332,609,00077%9.774.08%9.473.99%9.28-0.04%10.12-1.92%-0.03%
2021-02-109.309.619.189.410.32%0.25%-8.81%23,680,800222,295,00045%9.391.97%9.110.29%9.29-2.22%10.32-0.77%0.50%
2021-02-098.699.568.619.387.69%1.89%-9.80%30,856,000284,050,00053%9.215.68%9.08-2.20%9.50-2.90%10.40-0.50%0.85%
2021-02-088.898.958.498.71-2.13%-0.01%-16.66%24,216,800210,949,00037%8.71-5.41%9.29-4.50%9.78-3.02%10.45-0.39%1.08%
2021-02-059.549.698.858.90-8.06%-3.36%-15.17%40,523,900373,185,00064%9.21-5.03%9.72-4.38%10.09-4.80%10.49-0.54%1.23%
2021-02-049.979.999.389.68-4.06%-0.18%-8.24%41,582,800403,239,00072%9.70-5.47%10.17-2.73%10.59-2.37%10.55-0.17%1.20%
2021-02-0310.3410.4510.0110.09-4.90%-1.64%-4.51%41,119,200421,819,00077%10.26-2.63%10.45-3.77%10.85-0.26%10.570.19%1.05%
2021-02-0210.4410.8410.3310.612.02%0.71%0.60%43,611,500459,443,00089%10.54-0.02%10.86-1.42%10.880.48%10.550.53%0.88%
2021-02-0110.9011.1310.1610.40-4.41%-1.30%-0.87%55,320,000582,887,000119%10.54-6.09%11.02-0.03%10.830.55%10.490.57%0.62%
2021-01-2911.7011.9510.4210.88-5.56%-3.03%4.29%90,581,6001,016,370,000226%11.220.88%11.022.76%10.772.53%10.432.67%0.44%
2021-01-2810.4511.5210.2711.5210.03%3.58%13.37%81,732,100909,053,000246%11.124.76%10.734.00%10.503.76%10.163.41%0.04%
2021-01-2710.0711.0910.0710.473.87%-1.38%6.55%64,416,600683,899,000233%10.624.01%10.313.49%10.123.14%9.832.73%-0.34%
2021-01-2610.3910.459.9210.08-1.56%-1.25%5.38%49,030,700500,525,000202%10.212.49%9.972.73%9.812.57%9.571.81%-0.63%
2021-01-259.3210.249.2710.249.99%2.81%8.99%40,555,000403,909,000188%9.966.48%9.703.13%9.571.99%9.401.07%-0.85%
2021-01-229.409.589.229.31-1.90%-0.47%0.15%18,979,500177,536,00085%9.35-2.09%9.410.27%9.380.26%9.30-0.85%-1.02%
2021-01-219.399.799.279.491.50%-0.67%1.22%26,539,400253,561,000116%9.553.42%9.380.77%9.361.41%9.38-1.58%-0.95%
2021-01-209.259.419.029.351.19%1.21%-1.85%16,979,400156,853,00067%9.24-0.45%9.310.05%9.230.15%9.53-1.52%-0.77%
2021-01-199.499.499.149.24-2.94%-0.43%-4.48%20,697,400192,081,00075%9.28-1.26%9.311.11%9.210.23%9.67-2.14%-0.61%
2021-01-189.399.539.279.521.17%1.30%-3.68%21,033,100197,666,00066%9.401.71%9.200.79%9.19-0.34%9.88-1.16%-0.33%
2021-01-158.939.448.899.415.38%1.84%-5.90%22,608,500208,907,00064%9.243.68%9.130.32%9.22-1.83%10.00-1.40%-0.10%
2021-01-148.849.098.728.930.00%0.20%-11.95%16,871,800150,357,00040%8.91-2.90%9.10-1.95%9.39-3.43%10.14-0.39%0.20%