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
2019-09-1215.0615.1314.9315.050.33%0.11%1.47%12,049,800181,150,00077%15.030.09%15.030.21%14.990.01%14.830.35%0.24%
2019-09-1115.1015.1714.8615.00-0.40%-0.13%1.48%17,125,800257,228,000112%15.02-0.07%15.000.22%14.990.46%14.780.30%0.21%
2019-09-1014.9315.1314.9215.060.40%0.20%2.19%16,481,300247,711,000116%15.030.67%14.960.00%14.920.44%14.740.38%0.17%
2019-09-0914.9715.0114.8515.000.81%0.47%2.17%15,271,300227,998,000112%14.930.10%14.960.52%14.850.56%14.680.36%0.12%
2019-09-0614.9915.0614.7614.880.07%-0.23%1.72%13,189,300196,715,000102%14.92-0.55%14.880.46%14.770.51%14.630.30%0.08%
2019-09-0514.9715.1414.8514.871.23%-0.85%1.95%32,495,800487,339,000263%15.002.46%14.821.86%14.691.58%14.590.95%0.03%
2019-09-0414.5514.7314.5514.691.31%0.36%1.67%16,570,000242,532,000164%14.641.10%14.550.78%14.470.44%14.450.15%-0.09%
2019-09-0314.5514.5614.4314.50-0.34%0.15%0.51%8,582,600124,260,00092%14.48-0.06%14.430.36%14.400.01%14.43-0.33%-0.12%
2019-09-0214.3014.6214.2814.551.68%0.43%0.52%16,442,900238,202,000160%14.491.39%14.380.41%14.400.36%14.480.02%-0.05%
2019-08-3014.3914.4114.2014.310.42%0.15%-1.12%9,029,600129,021,00088%14.29-0.01%14.32-0.42%14.35-0.22%14.47-0.06%-0.06%
2019-08-2914.3614.4514.2414.25-0.84%-0.29%-1.59%10,043,100143,526,00099%14.29-0.87%14.38-0.07%14.38-0.31%14.48-0.01%-0.05%
2019-08-2814.5014.5014.3614.37-0.90%-0.32%-0.77%6,576,40094,808,00066%14.42-0.26%14.39-0.07%14.42-0.23%14.48-0.08%-0.06%
2019-08-2714.3514.5414.3314.501.40%0.33%0.04%10,192,700147,318,00095%14.451.11%14.40-0.06%14.46-0.68%14.49-0.10%-0.06%
2019-08-2614.1914.4014.1714.30-0.83%0.03%-1.44%7,854,800112,286,00070%14.30-0.99%14.41-0.66%14.56-0.08%14.51-0.08%-0.08%
2019-08-2314.5014.5714.3314.42-0.55%-0.12%-0.69%9,215,700133,058,00082%14.44-0.45%14.51-0.98%14.570.05%14.52-0.17%-0.09%
2019-08-2214.6114.6614.4214.50-0.55%-0.02%-0.31%7,410,300107,470,00065%14.50-0.58%14.650.29%14.560.24%14.55-0.23%-0.07%
2019-08-2114.6614.6914.5314.58-0.95%-0.05%0.01%8,263,400120,549,00069%14.59-1.05%14.610.30%14.520.02%14.58-0.20%-0.07%
2019-08-2014.5614.9414.5314.720.55%-0.16%0.77%17,197,700253,543,000121%14.741.94%14.561.20%14.520.35%14.610.37%-0.09%
2019-08-1914.3714.6414.3014.642.16%1.23%0.60%15,046,500217,605,000105%14.460.65%14.39-0.23%14.470.01%14.55-0.01%-0.20%
2019-08-1614.3714.4414.2914.33-0.07%-0.27%-1.55%7,983,900114,721,00055%14.370.49%14.43-0.50%14.47-0.42%14.56-0.01%-0.29%
2019-08-1514.2814.4014.2114.34-0.83%0.29%-1.48%9,343,900133,607,00063%14.30-1.71%14.50-0.27%14.53-0.67%14.56-0.10%-0.39%
2019-08-1414.7314.7714.4114.46-1.50%-0.60%-0.76%13,401,600194,947,00091%14.55-0.25%14.54-0.36%14.63-0.31%14.57-0.11%-0.40%
2019-08-1314.5614.7114.4514.680.55%0.67%0.64%13,687,500199,598,00094%14.580.89%14.59-0.63%14.680.42%14.59-0.27%-0.41%
2019-08-1214.5814.6514.3614.600.00%1.00%-0.18%9,841,500142,263,00066%14.46-1.79%14.68-0.38%14.610.03%14.63-0.14%-0.40%
2019-08-0914.8414.9314.5514.60-1.15%-0.80%-0.32%10,728,300157,901,00075%14.72-0.70%14.740.79%14.610.25%14.65-0.02%-0.37%
2019-08-0814.9414.9914.7414.77-0.40%-0.34%0.82%12,834,300190,223,00090%14.820.77%14.620.52%14.570.28%14.65-0.16%-0.38%
2019-08-0714.3514.9514.3514.834.44%0.83%1.06%33,378,200490,939,000235%14.713.21%14.551.15%14.530.37%14.67-0.39%-0.34%
2019-08-0614.2714.5014.0314.20-1.39%-0.35%-3.61%14,982,200213,496,000117%14.25-1.55%14.38-0.73%14.48-1.14%14.73-0.73%-0.27%
2019-08-0514.3514.6514.2714.40-0.41%-0.52%-2.97%14,632,700211,811,000118%14.480.31%14.49-0.62%14.65-0.42%14.84-0.91%-0.17%
2019-08-0214.3214.5414.3014.460.00%0.20%-3.45%10,680,400154,125,00082%14.43-0.80%14.58-1.29%14.71-0.43%14.98-1.02%-0.03%