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
2020-02-184.644.644.554.57-0.87%-0.24%6.95%199,042,600911,734,00084%4.580.37%4.531.43%4.461.41%4.271.35%-0.17%
2020-02-174.554.634.484.611.54%1.01%9.35%247,418,9001,129,243,000102%4.561.76%4.471.82%4.402.18%4.221.98%-0.45%
2020-02-144.334.594.284.545.09%1.23%9.82%336,806,4001,510,656,000130%4.494.06%4.392.40%4.312.31%4.130.49%-0.91%
2020-02-134.304.354.264.320.47%0.23%5.01%178,212,600768,083,00067%4.310.58%4.291.56%4.211.08%4.11-0.12%-1.01%
2020-02-124.234.324.224.301.42%0.35%4.39%169,084,100724,575,00063%4.290.28%4.221.25%4.161.07%4.12-0.41%-1.08%
2020-02-114.184.384.164.240.95%-0.77%2.51%262,161,2001,120,220,00094%4.273.26%4.171.56%4.121.48%4.14-0.31%-1.10%
2020-02-104.064.234.014.202.44%1.50%1.23%292,442,9001,210,141,000104%4.141.12%4.110.96%4.061.55%4.15-0.72%-1.16%
2020-02-074.094.184.034.10-0.73%0.20%-1.89%234,159,200958,239,00085%4.090.20%4.070.99%4.00-1.26%4.18-0.74%-1.12%
2020-02-064.074.184.004.132.48%1.13%-1.90%302,518,9001,235,524,000112%4.081.42%4.031.90%4.05-0.78%4.21-1.13%-1.08%
2020-02-053.964.123.934.031.26%0.07%-5.35%302,199,3001,217,005,000114%4.031.69%3.95-2.30%4.08-1.69%4.26-2.12%-0.95%
2020-02-043.864.033.863.983.11%0.51%-8.51%278,159,6001,101,627,000100%3.961.72%4.04-2.20%4.15-2.10%4.35-1.45%-0.69%
2020-02-033.864.053.863.86-10.02%-0.85%-12.55%449,831,9001,751,336,000162%3.89-10.57%4.14-5.57%4.24-4.40%4.41-2.56%-0.49%
2020-01-234.314.534.224.29-3.16%-1.45%-5.30%295,411,1001,286,038,000127%4.35-0.23%4.38-1.20%4.44-0.94%4.53-0.51%-0.20%
2020-01-224.334.474.214.431.61%1.54%-2.70%192,937,900841,727,00079%4.36-1.31%4.43-1.42%4.48-1.19%4.55-0.89%-0.11%
2020-01-214.524.524.364.36-3.96%-1.38%-5.09%255,850,4001,131,011,00095%4.42-2.21%4.50-1.06%4.53-2.12%4.59-0.58%0.08%
2020-01-204.604.614.484.54-1.73%0.42%-1.75%185,356,800837,996,00066%4.52-1.25%4.54-0.92%4.63-0.26%4.62-0.90%0.22%
2020-01-174.524.664.494.622.21%0.92%-0.92%179,916,100823,720,00056%4.580.97%4.59-1.84%4.640.37%4.66-0.36%0.55%
2020-01-164.604.624.494.52-1.74%-0.31%-3.42%168,868,200765,644,00051%4.53-2.28%4.67-0.21%4.620.30%4.68-0.32%0.78%
2020-01-154.734.744.574.60-2.95%-0.86%-2.02%189,435,400879,010,00055%4.64-2.60%4.680.91%4.61-0.50%4.700.19%1.00%
2020-01-144.634.884.624.742.38%-0.50%1.15%321,751,2001,532,894,00093%4.763.75%4.642.14%4.630.37%4.690.54%1.13%
2020-01-134.554.644.524.631.98%0.83%-0.67%203,908,700936,408,00058%4.591.82%4.54-1.26%4.62-1.24%4.660.54%1.22%
2020-01-104.504.554.464.540.67%0.67%-2.07%235,712,4001,063,150,00061%4.51-0.57%4.60-0.84%4.67-0.79%4.640.35%1.40%
2020-01-094.534.624.484.51-4.04%-0.57%-2.38%387,550,9001,758,106,000103%4.54-3.61%4.64-2.09%4.71-0.84%4.620.30%1.41%
2020-01-084.794.834.614.700.64%-0.13%2.04%440,337,8002,072,073,000129%4.710.86%4.74-0.59%4.750.42%4.611.05%1.42%
2020-01-074.734.734.624.67-3.91%0.09%2.46%402,402,5001,877,778,000127%4.67-3.07%4.77-0.61%4.730.60%4.560.82%1.36%
2020-01-064.945.024.654.861.25%0.96%7.50%577,602,4002,780,550,000208%4.81-0.02%4.801.89%4.702.48%4.522.38%1.35%
2020-01-034.784.904.714.801.05%-0.31%8.70%274,099,9001,319,799,000115%4.821.33%4.712.28%4.591.91%4.421.94%1.17%
2020-01-024.624.854.604.753.49%-0.04%9.65%350,856,8001,667,227,000147%4.754.39%4.602.79%4.502.39%4.331.91%1.08%
2019-12-314.534.644.454.592.23%0.83%7.97%292,216,5001,330,268,000130%4.551.79%4.481.84%4.401.99%4.251.50%0.93%
2019-12-304.484.604.374.490.00%0.40%7.21%293,426,7001,312,176,000135%4.470.83%4.401.81%4.311.70%4.191.43%0.84%