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:
厦门钨业( 600549.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
2020-09-2813.5013.6213.3213.400.22%-0.36%-3.81%6,664,20089,619,00060%13.450.74%13.43-1.29%13.66-1.25%13.93-0.71%-0.21%
2020-09-2513.3913.4413.2413.370.45%0.16%-4.70%6,229,60083,157,00049%13.35-0.85%13.61-1.09%13.83-0.90%14.03-0.07%-0.19%
2020-09-2413.7713.7713.3013.31-4.04%-1.14%-5.20%12,692,600170,875,00094%13.46-3.18%13.76-2.19%13.96-0.87%14.04-0.36%-0.25%
2020-09-2313.9414.0513.7813.870.22%-0.25%-1.56%11,466,800159,447,00084%13.91-0.42%14.06-0.63%14.08-0.25%14.090.02%-0.27%
2020-09-2214.1014.1113.8113.84-2.40%-0.88%-1.75%9,745,000136,069,00071%13.96-2.40%14.15-0.11%14.11-0.25%14.09-0.06%-0.33%
2020-09-2114.3314.4514.1514.18-0.70%-0.89%0.60%11,608,500166,078,00087%14.311.06%14.170.56%14.15-0.24%14.100.04%-0.37%
2020-09-1814.0314.3213.9114.281.78%0.87%1.35%13,454,500190,475,000100%14.161.02%14.09-0.01%14.180.50%14.090.01%-0.42%
2020-09-1714.0114.1513.8514.03-0.36%0.11%-0.41%9,396,000131,678,00069%14.01-0.35%14.09-0.95%14.110.09%14.09-0.27%-0.46%
2020-09-1614.1614.1613.9914.08-0.56%0.12%-0.33%8,605,900121,026,00063%14.06-0.62%14.230.62%14.100.21%14.13-0.35%-0.44%
2020-09-1514.4914.5414.0314.16-1.94%0.06%-0.11%15,629,800221,171,000112%14.15-1.37%14.140.35%14.070.10%14.18-0.34%-0.47%
2020-09-1414.0514.4614.0214.443.36%0.65%1.53%20,787,600298,243,000157%14.353.70%14.091.23%14.060.43%14.22-0.55%-0.49%
2020-09-1113.8314.0413.5613.97-0.07%0.98%-2.32%15,045,300208,159,000110%13.84-1.21%13.92-0.51%14.00-0.46%14.30-0.69%-0.47%
2020-09-1013.8714.2613.6713.981.67%-0.17%-2.93%18,072,800253,100,000134%14.000.81%13.99-0.53%14.06-0.72%14.40-0.49%-0.43%
2020-09-0914.0114.1413.7013.75-3.17%-1.02%-5.00%12,753,200177,164,00099%13.89-1.38%14.06-0.66%14.16-1.15%14.47-0.56%-0.40%
2020-09-0814.0614.2513.9214.201.21%0.81%-2.43%9,907,000139,553,00076%14.09-1.08%14.16-0.91%14.33-0.84%14.55-0.50%-0.37%
2020-09-0714.1614.4813.9814.03-1.41%-1.47%-4.08%11,170,400159,055,00082%14.240.72%14.29-0.94%14.45-1.18%14.63-0.46%-0.39%
2020-09-0414.2014.2713.9814.23-1.11%0.66%-3.16%12,766,200180,478,00084%14.14-2.61%14.42-1.50%14.62-0.78%14.70-0.35%-0.45%
2020-09-0314.6114.7214.3614.39-1.77%-0.87%-2.41%10,519,000152,689,00070%14.52-0.83%14.64-1.06%14.74-0.04%14.75-0.09%-0.58%
2020-09-0214.8414.8514.4914.65-1.01%0.09%-0.74%12,232,500179,051,00077%14.64-0.91%14.80-0.14%14.740.01%14.76-0.65%-0.79%
2020-09-0114.7314.8914.6314.800.68%0.20%-0.38%10,145,400149,858,00059%14.77-0.98%14.820.36%14.74-0.16%14.86-0.56%-0.75%
2020-08-3114.9115.1414.7014.70-1.34%-1.45%-1.61%18,622,100277,786,00099%14.921.34%14.760.77%14.760.06%14.94-0.37%-0.69%
2020-08-2814.5414.9214.4114.901.64%1.22%-0.64%14,455,100212,776,00073%14.721.17%14.65-0.40%14.760.00%15.00-0.24%-0.65%
2020-08-2714.5114.6814.3114.661.52%0.76%-2.47%10,414,300151,526,00052%14.55-0.72%14.71-0.62%14.76-0.12%15.03-0.23%-0.60%
2020-08-2614.8515.0114.4014.44-2.30%-1.47%-4.16%15,879,000232,705,00078%14.66-1.49%14.80-0.15%14.77-1.11%15.07-0.20%-0.57%
2020-08-2514.9315.1014.7114.78-0.74%-0.65%-2.10%15,383,300228,841,00072%14.880.18%14.820.33%14.94-0.80%15.10-0.79%-0.56%
2020-08-2415.0315.2614.7114.890.68%0.27%-2.15%24,661,300366,214,000107%14.850.89%14.78-1.42%15.06-0.75%15.22-1.04%-0.46%
2020-08-2114.6314.8614.5914.791.16%0.48%-3.82%13,660,100201,062,00055%14.72-0.06%14.99-1.32%15.17-0.39%15.38-1.66%-0.32%
2020-08-2014.8814.8914.5314.62-3.18%-0.73%-6.50%21,513,700316,850,00074%14.73-4.20%15.19-1.23%15.23-0.61%15.64-2.19%-0.06%
2020-08-1915.4915.6515.0315.10-1.11%-1.78%-5.55%24,165,000371,521,00070%15.37-0.05%15.380.23%15.320.54%15.99-0.23%0.32%
2020-08-1815.6015.7215.1415.270.00%-0.73%-4.70%28,254,300434,597,00074%15.380.03%15.340.48%15.24-0.88%16.020.01%0.40%