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
2020-02-1813.3713.5513.1613.451.82%0.58%6.73%31,767,200424,804,000141%13.371.84%13.230.00%13.121.32%12.602.57%0.07%
2020-02-1713.2113.2812.9713.211.15%0.60%7.52%23,048,900302,645,000106%13.13-0.15%13.231.40%12.951.42%12.290.90%-0.55%
2020-02-1413.2013.3812.9713.06-1.36%-0.69%7.26%26,603,300349,858,000134%13.15-1.29%13.051.49%12.771.77%12.180.91%-0.69%
2020-02-1312.9113.6012.9013.242.32%-0.62%9.73%49,676,100661,844,000277%13.325.70%12.865.49%12.555.37%12.073.02%-0.82%
2020-02-1211.9512.9911.9112.949.29%2.66%10.48%36,393,000458,729,000246%12.616.91%12.195.66%11.914.72%11.711.24%-1.16%
2020-02-1111.6911.8911.5411.841.37%0.42%2.34%13,039,700153,744,00098%11.792.20%11.541.74%11.372.49%11.57-0.51%-1.32%
2020-02-1011.2311.7711.1811.683.82%1.25%0.45%15,188,300175,205,000117%11.542.50%11.341.36%11.100.76%11.63-0.90%-1.29%
2020-02-0711.2711.4411.1311.25-0.53%-0.04%-4.12%11,717,700131,884,00092%11.260.48%11.192.20%11.01-1.83%11.73-1.22%-1.20%
2020-02-0611.1711.3911.0211.311.98%0.97%-4.78%14,628,400163,854,000116%11.200.67%10.950.51%11.22-2.01%11.88-2.05%-1.08%
2020-02-0510.7411.3410.7311.092.88%-0.32%-8.55%16,339,400181,791,000125%11.134.14%10.89-3.29%11.45-2.88%12.13-3.32%-0.87%
2020-02-0410.1810.9810.1810.78-4.18%0.90%-14.06%25,414,700271,520,000164%10.68-5.03%11.26-9.11%11.79-6.48%12.54-3.62%-0.49%
2020-02-0311.2511.2511.2511.25-10.00%0.00%-13.56%4,013,20045,149,00029%11.25-10.42%12.39-2.24%12.61-1.40%13.02-0.46%-0.13%
2020-01-2312.6512.8412.3212.50-1.96%-0.47%-4.40%11,341,700142,442,00089%12.56-0.58%12.67-1.02%12.78-0.85%13.08-0.40%-0.07%
2020-01-2212.7512.8412.4612.75-0.31%0.93%-2.88%10,892,200137,588,00087%12.63-1.44%12.80-1.04%12.89-1.01%13.13-0.37%-0.01%
2020-01-2113.0013.0712.7012.79-2.29%-0.21%-2.94%11,958,400153,274,00094%12.82-1.75%12.94-0.87%13.03-1.73%13.18-0.34%0.07%
2020-01-2013.0013.1112.9013.090.93%0.34%-1.00%7,053,20092,012,00055%13.050.15%13.05-0.35%13.26-0.12%13.22-0.19%0.14%
2020-01-1713.1113.1512.9412.97-0.61%-0.42%-2.09%8,141,800106,043,00057%13.03-0.47%13.10-1.64%13.27-0.02%13.25-0.05%0.21%
2020-01-1613.1413.2113.0013.05-0.31%-0.28%-1.53%8,582,600112,319,00057%13.09-0.44%13.32-0.13%13.27-0.02%13.25-0.01%0.25%
2020-01-1513.3513.3513.0313.09-2.24%-0.42%-1.24%15,631,400205,482,000100%13.15-2.51%13.34-0.09%13.28-0.06%13.250.02%0.29%
2020-01-1413.2313.6313.2013.390.90%-0.70%1.05%28,318,600381,853,000192%13.481.94%13.351.52%13.280.77%13.250.48%0.33%
2020-01-1313.1513.3513.0713.272.00%0.33%0.62%11,852,300156,772,00087%13.231.36%13.150.14%13.18-0.30%13.190.01%0.33%
2020-01-1013.1013.1912.9613.01-0.69%-0.30%-1.34%8,283,100108,086,00054%13.05-0.63%13.13-0.53%13.22-0.08%13.190.14%0.45%
2020-01-0913.1313.2813.0313.100.61%-0.24%-0.52%9,716,700127,604,00062%13.13-0.32%13.20-0.52%13.23-0.01%13.170.19%0.47%
2020-01-0813.3013.3913.0213.02-2.18%-1.17%-0.94%13,969,300184,026,00089%13.17-0.77%13.27-0.01%13.230.11%13.140.43%0.49%
2020-01-0713.3813.4113.2013.31-0.52%0.26%1.70%12,918,900171,511,00079%13.28-0.35%13.270.22%13.220.21%13.090.37%0.51%
2020-01-0613.1013.4813.0713.381.75%0.44%2.62%22,630,600301,476,000144%13.321.08%13.240.70%13.190.26%13.040.51%0.48%
2020-01-0313.2013.3313.0813.15-0.23%-0.23%1.36%14,588,800192,276,000103%13.18-0.01%13.150.16%13.160.37%12.970.31%0.45%
2020-01-0213.1813.2813.0513.181.07%-0.01%1.91%16,042,500211,452,000120%13.180.95%13.13-0.15%13.110.48%12.930.41%0.46%
2019-12-3113.1013.2112.9313.04-1.06%-0.13%1.24%10,993,300143,537,00085%13.06-0.49%13.150.36%13.050.61%12.880.41%0.47%
2019-12-3013.1113.3112.9613.180.00%0.45%2.75%15,076,600197,817,000112%13.12-0.57%13.100.58%12.970.64%12.830.54%0.52%