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:
江西铜业( 600362.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2020-02-2114.8015.0814.7614.910.13%-0.19%2.45%36,932,900551,752,000108%14.941.46%14.810.42%14.780.52%14.550.64%0.01%
2020-02-2014.7014.9514.4214.891.29%1.13%2.97%42,494,600625,704,000128%14.72-0.26%14.750.03%14.700.43%14.460.74%-0.17%
2020-02-1914.8014.9014.6714.70-0.54%-0.43%2.40%30,579,400451,458,00092%14.760.05%14.740.45%14.640.61%14.360.62%-0.45%
2020-02-1814.8114.9114.6014.78-0.81%0.16%3.60%32,207,900475,270,00095%14.760.33%14.680.74%14.550.69%14.270.82%-0.80%
2020-02-1714.5914.9114.5214.902.05%1.31%5.29%36,980,500543,926,000108%14.710.96%14.570.98%14.450.93%14.150.68%-1.16%
2020-02-1414.3214.8114.2514.601.96%0.22%3.88%36,225,000527,732,000110%14.571.15%14.430.83%14.320.89%14.06-0.26%-1.43%
2020-02-1314.3814.5814.2514.32-0.14%-0.57%1.62%31,847,900458,664,00098%14.400.78%14.310.75%14.190.82%14.09-0.63%-1.52%
2020-02-1214.1914.4214.1014.340.63%0.34%1.12%32,232,000460,638,00099%14.290.40%14.200.81%14.080.57%14.18-1.05%-1.56%
2020-02-1114.2614.3714.1014.250.07%0.11%-0.57%32,353,300460,506,00098%14.230.99%14.090.88%14.000.87%14.33-0.61%-1.57%
2020-02-1013.8714.2713.8314.241.86%1.03%-1.25%36,514,900514,662,000117%14.101.38%13.970.51%13.880.58%14.42-0.89%-1.54%
2020-02-0713.8814.0013.7813.98-0.43%0.55%-3.91%26,547,400369,084,00090%13.900.05%13.890.65%13.80-1.44%14.55-1.11%-1.49%
2020-02-0613.9314.0713.7414.041.15%1.04%-4.57%44,428,300617,393,000156%13.900.09%13.810.59%14.00-2.10%14.71-2.06%-1.42%
2020-02-0513.7014.1613.7013.881.31%-0.03%-7.60%37,820,900525,104,000142%13.881.88%13.72-2.66%14.30-2.96%15.02-2.92%-1.23%
2020-02-0413.5213.7813.4213.700.59%0.53%-11.45%39,629,700540,059,000146%13.630.00%14.10-5.10%14.73-3.44%15.47-2.77%-0.93%
2020-02-0313.6213.7813.6213.62-9.98%-0.06%-14.40%23,133,200315,258,00091%13.63-10.67%14.86-4.48%15.26-2.98%15.91-2.04%-0.65%
2020-01-2315.3915.6714.9515.13-3.51%-0.83%-6.85%25,554,600389,855,000110%15.26-1.79%15.55-1.48%15.73-1.44%16.24-1.11%-0.41%
2020-01-2215.5215.7615.2215.680.45%0.94%-4.54%26,939,000418,458,000119%15.53-1.72%15.79-1.53%15.96-1.67%16.43-1.08%-0.27%
2020-01-2116.3316.3415.6015.61-4.70%-1.24%-5.99%32,298,600510,511,000139%15.81-3.06%16.03-2.14%16.23-2.63%16.61-1.10%-0.08%
2020-01-2016.2816.3916.2016.380.55%0.46%-2.44%12,137,000197,898,00053%16.31-0.29%16.38-0.70%16.67-0.34%16.79-0.39%0.09%
2020-01-1716.4916.5416.2616.29-0.97%-0.39%-3.35%12,513,100204,623,00049%16.35-0.75%16.50-1.75%16.72-0.25%16.85-0.33%0.18%
2020-01-1616.5416.6916.3616.45-0.30%-0.16%-2.71%13,865,600228,470,00051%16.48-0.75%16.79-0.26%16.77-0.33%16.91-0.38%0.26%
2020-01-1516.8516.9016.4616.50-2.37%-0.61%-2.79%20,812,200345,521,00071%16.60-2.66%16.84-0.17%16.82-0.31%16.97-0.16%0.37%
2020-01-1417.0117.2016.8616.900.30%-0.91%-0.59%31,684,300540,419,000107%17.061.99%16.870.55%16.87-0.02%17.00-0.01%0.47%
2020-01-1316.6716.8816.5516.850.12%0.76%-0.89%17,937,600299,973,00053%16.720.03%16.77-0.35%16.88-0.37%17.000.13%0.61%
2020-01-1016.8516.9116.5416.83-0.06%0.67%-0.88%23,704,600396,284,00061%16.72-0.92%16.83-0.68%16.94-0.42%16.980.28%0.77%
2020-01-0917.0017.0516.6816.84-0.06%-0.20%-0.54%21,999,900371,199,00056%16.87-0.09%16.95-0.32%17.01-0.40%16.930.37%0.82%
2020-01-0817.1817.1916.6316.85-1.46%-0.23%-0.12%33,032,100557,847,00080%16.89-1.00%17.00-0.46%17.08-0.11%16.870.81%0.88%
2020-01-0717.0517.2616.8617.100.65%0.25%2.18%33,220,800566,685,00078%17.060.05%17.08-0.40%17.100.08%16.740.56%0.90%
2020-01-0617.1017.2716.8516.99-1.05%-0.35%2.09%38,838,900662,195,00096%17.05-0.61%17.150.11%17.080.47%16.640.54%0.87%
2020-01-0317.1017.3616.8917.170.00%0.09%3.73%26,801,100459,738,00071%17.15-0.58%17.130.29%17.010.74%16.550.46%0.84%