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
2021-03-0820.5921.0920.1020.120.90%0.00%0.00%67,376,7001,393,527,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-0520.7020.7619.7719.94-6.95%-1.38%-7.26%62,056,3001,254,721,00065%20.22-7.19%21.33-0.27%21.070.19%21.50-0.75%0.81%
2021-03-0421.6022.6721.1821.43-3.56%-1.63%-1.08%91,494,5001,993,212,00099%21.790.74%21.391.77%21.030.68%21.66-0.71%1.14%
2021-03-0320.6022.3720.4022.226.01%2.75%1.84%94,863,7002,051,394,00094%21.633.74%21.022.39%20.890.26%21.820.61%1.74%
2021-03-0220.5821.8219.9120.96-0.24%0.55%-3.35%106,561,3002,221,376,000100%20.851.31%20.53-0.22%20.83-1.92%21.69-0.04%1.96%
2021-03-0119.9921.6119.5821.015.90%2.10%-3.16%87,800,0001,806,655,00088%20.583.46%20.58-1.73%21.24-3.19%21.700.47%1.91%
2021-02-2619.8520.4819.3819.84-4.02%-0.24%-8.12%59,271,0001,178,800,00061%19.89-6.13%20.94-4.04%21.94-1.35%21.590.82%1.83%
2021-02-2522.1122.5020.5820.67-3.46%-2.44%-3.49%66,396,3001,406,725,00073%21.19-1.91%21.82-2.92%22.24-1.12%21.421.24%1.73%
2021-02-2422.0422.1821.1121.41-3.90%-0.88%1.21%69,082,5001,492,087,00079%21.60-3.49%22.48-0.37%22.491.23%21.161.31%1.61%
2021-02-2321.1023.0921.0222.282.39%-0.44%6.69%102,269,9002,288,718,000121%22.38-2.53%22.56-0.47%22.210.92%20.881.84%1.61%
2021-02-2223.1323.9821.7621.76-2.42%-5.22%6.12%146,169,7003,355,964,000190%22.963.52%22.673.57%22.013.57%20.513.27%1.48%
2021-02-1922.7222.8821.3622.30-1.46%0.55%12.31%105,187,9002,332,924,000156%22.18-2.37%21.881.80%21.254.12%19.862.55%1.20%
2021-02-1822.9122.9122.0722.638.64%-0.39%16.88%156,992,9003,566,500,000262%22.7210.66%21.5010.33%20.419.44%19.365.31%1.02%
2021-02-1019.7520.8319.7120.839.98%1.46%13.30%119,670,1002,456,864,000220%20.539.72%19.4912.42%18.654.65%18.392.78%0.58%
2021-02-0918.3518.9418.1018.949.99%1.22%5.88%27,215,600509,235,00051%18.7111.59%17.330.47%17.820.43%17.89-0.50%0.41%
2021-02-0816.1917.3416.0117.225.26%2.70%-4.21%38,281,400641,908,00058%16.77-1.68%17.25-3.63%17.75-0.33%17.98-0.37%0.68%
2021-02-0517.5017.9516.3016.36-7.05%-4.07%-9.33%56,684,500966,681,00081%17.05-3.64%17.90-1.18%17.81-0.95%18.04-0.13%0.88%
2021-02-0418.2018.4517.1117.60-5.88%-0.55%-2.58%66,782,3001,181,897,00092%17.70-4.96%18.120.20%17.98-0.73%18.070.06%1.06%
2021-02-0317.9019.2717.6718.702.58%0.42%3.57%85,518,4001,592,481,000118%18.624.39%18.081.97%18.110.86%18.061.25%1.20%
2021-02-0217.7518.3917.2618.234.95%2.19%2.23%55,783,900995,134,00078%17.843.36%17.73-1.08%17.95-1.37%17.830.55%1.03%
2021-02-0117.5917.6516.8017.37-1.86%0.64%-2.06%40,132,200692,625,00057%17.26-3.94%17.92-1.22%18.20-0.27%17.740.45%0.90%
2021-01-2918.4918.6317.3017.70-1.67%-1.48%0.24%54,067,600971,376,00080%17.97-1.90%18.15-1.60%18.250.65%17.660.81%0.75%
2021-01-2817.7518.8817.7118.00-1.59%-1.71%2.77%62,169,2001,138,532,00098%18.310.99%18.440.75%18.140.63%17.520.92%0.59%
2021-01-2718.6918.6917.5118.29-3.69%0.87%5.38%62,422,7001,131,916,000105%18.13-3.26%18.301.14%18.021.49%17.361.02%0.45%
2021-01-2617.5319.5017.5018.996.45%1.32%10.54%89,615,7001,679,632,000161%18.744.41%18.101.79%17.762.35%17.182.27%0.31%
2021-01-2517.5618.4617.5517.842.59%-0.62%6.20%82,166,1001,475,048,000158%17.951.61%17.782.41%17.351.92%16.801.55%-0.03%
2021-01-2218.6018.6017.1917.39-4.13%-1.57%5.13%107,443,2001,898,355,000221%17.67-0.47%17.362.76%17.023.00%16.541.70%-0.28%
2021-01-2116.8018.1416.7518.1410.01%2.19%11.53%103,305,4001,833,903,000243%17.7511.37%16.896.87%16.535.46%16.261.51%-0.52%
2021-01-2015.3416.5815.1116.497.43%3.45%2.92%51,841,200826,337,000122%15.942.93%15.811.65%15.67-0.18%16.02-0.51%-0.69%
2021-01-1915.8515.8515.1615.350.00%-0.88%-4.68%28,007,900433,738,00065%15.49-2.35%15.55-0.19%15.700.19%16.10-0.76%-0.68%