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:
紫金矿业( 601899.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
2019-09-123.543.553.533.55-0.28%0.31%-0.84%93,111,700329,498,00056%3.54-0.17%3.540.09%3.54-0.56%3.58-0.28%-0.25%
2019-09-113.533.583.523.560.56%0.42%-0.84%155,344,600550,765,00091%3.550.45%3.54-0.17%3.56-0.25%3.59-0.28%-0.24%
2019-09-103.523.553.513.54-0.28%0.31%-1.67%124,018,000437,624,00072%3.53-0.06%3.54-0.90%3.57-0.20%3.60-0.36%-0.24%
2019-09-093.543.553.513.550.28%0.54%-1.74%155,197,100547,941,00086%3.53-0.68%3.57-0.47%3.58-0.39%3.61-0.52%-0.26%
2019-09-063.583.583.533.54-2.48%-0.42%-2.53%222,410,700790,646,000120%3.56-1.96%3.59-0.28%3.59-0.58%3.63-0.25%-0.20%
2019-09-053.603.653.593.631.11%0.11%-0.30%199,660,100723,947,000118%3.630.86%3.600.14%3.61-0.17%3.64-0.03%-0.21%
2019-09-043.603.613.573.590.56%-0.14%-1.43%184,818,700664,405,000115%3.600.50%3.60-0.53%3.62-0.36%3.64-0.22%-0.26%
2019-09-033.613.623.553.57-1.38%-0.20%-2.19%172,952,600618,597,000113%3.58-1.02%3.61-0.80%3.63-0.58%3.65-0.30%-0.26%
2019-09-023.653.663.593.62-1.09%0.17%-1.12%181,443,800655,669,000119%3.61-1.39%3.64-0.49%3.65-0.65%3.66-0.08%-0.24%
2019-08-303.643.703.633.66-1.08%-0.14%-0.11%127,445,700467,082,00083%3.670.14%3.66-0.08%3.680.16%3.66-0.14%-0.25%
2019-08-293.623.703.613.701.65%1.09%0.84%157,937,700578,098,000102%3.660.06%3.66-0.54%3.670.08%3.67-0.25%-0.22%
2019-08-283.693.703.623.64-1.36%-0.49%-1.03%162,154,100593,140,000100%3.66-0.41%3.680.14%3.67-0.08%3.68-0.22%-0.16%
2019-08-273.663.723.643.690.00%0.46%0.11%182,000,200668,407,000108%3.67-1.10%3.680.25%3.670.03%3.69-0.59%-0.13%
2019-08-263.733.773.673.691.65%-0.65%-0.49%215,623,400800,904,000120%3.712.77%3.670.88%3.670.60%3.710.08%-0.02%
2019-08-233.603.653.583.630.28%0.44%-2.02%100,201,200362,097,00057%3.61-0.44%3.64-0.57%3.65-0.49%3.71-0.38%-0.02%
2019-08-223.663.663.613.62-1.09%-0.28%-2.66%99,838,900362,374,00053%3.63-1.14%3.66-0.03%3.67-0.60%3.72-0.51%0.05%
2019-08-213.693.693.663.66-1.08%-0.33%-2.09%96,672,300354,939,00047%3.670.11%3.66-0.30%3.69-0.24%3.74-0.24%0.17%
2019-08-203.643.713.623.700.54%0.87%-1.25%181,590,400666,061,00080%3.670.60%3.67-0.70%3.70-0.91%3.75-0.05%0.25%
2019-08-193.663.683.623.68-0.81%0.93%-1.84%198,651,500724,359,00079%3.65-1.67%3.70-0.67%3.73-0.29%3.75-0.16%0.31%
2019-08-163.723.743.693.710.00%0.05%-1.20%149,629,900554,887,00055%3.71-0.72%3.72-0.98%3.74-0.32%3.760.16%0.44%
2019-08-153.773.783.693.71-0.27%-0.67%-1.04%218,554,500816,344,00081%3.740.43%3.760.19%3.75-0.53%3.750.27%0.40%
2019-08-143.703.763.683.72-2.87%0.03%-0.51%223,181,400830,020,00084%3.72-2.23%3.75-0.56%3.77-0.32%3.740.11%0.37%
2019-08-133.763.873.733.833.23%0.68%2.54%309,429,2001,176,952,000122%3.803.06%3.77-0.16%3.790.58%3.740.51%0.39%
2019-08-123.723.723.673.71-0.54%0.51%-0.16%136,639,000504,383,00056%3.69-2.35%3.78-0.45%3.760.05%3.720.08%0.34%
2019-08-093.793.823.723.73-1.84%-1.32%0.46%195,146,400737,696,00084%3.78-1.05%3.800.66%3.760.43%3.710.38%0.34%
2019-08-083.853.883.763.800.53%-0.52%2.73%285,591,2001,091,030,000129%3.820.95%3.770.69%3.750.92%3.700.60%0.32%
2019-08-073.753.823.733.782.44%-0.11%2.80%323,050,4001,222,507,000156%3.781.64%3.750.89%3.710.73%3.680.60%0.25%
2019-08-063.803.853.653.69-2.64%-0.89%0.96%387,461,6001,442,663,000205%3.72-0.35%3.710.98%3.690.74%3.660.58%0.20%
2019-08-053.573.833.573.795.87%1.45%4.29%458,177,7001,711,799,000288%3.743.72%3.682.00%3.661.67%3.631.11%0.13%
2019-08-023.643.663.563.580.00%-0.61%-0.39%136,929,000493,237,000104%3.600.78%3.600.06%3.600.20%3.59-0.28%-0.01%