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   2月后解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-06-0741855.3002.420%增发
2020-06-0841855.3101.817%1
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
2020-04-033.703.803.693.700.00%-0.91%-0.19%210,445,700785,736,00083%3.732.02%3.690.46%3.70-0.43%3.710.79%-0.11%
2020-04-023.663.703.633.70-0.80%1.09%0.60%168,837,400618,003,00065%3.660.00%3.67-0.49%3.71-0.72%3.681.04%-0.40%
2020-04-013.643.733.603.731.08%1.91%2.47%175,852,900643,600,00065%3.66-1.03%3.69-1.50%3.74-1.24%3.640.39%-0.73%
2020-03-313.693.733.663.690.00%-0.22%1.77%135,420,900500,845,00050%3.70-0.38%3.75-0.61%3.790.53%3.630.53%-0.95%
2020-03-303.713.783.673.69-2.64%-0.59%2.30%176,598,800655,542,00061%3.71-2.47%3.77-1.23%3.771.37%3.61-0.11%-1.22%
2020-03-273.793.833.773.790.53%-0.42%4.96%201,100,700765,440,00069%3.810.77%3.821.30%3.711.45%3.610.03%-1.33%
2020-03-263.733.853.693.77-0.79%-0.19%4.43%246,570,400931,204,00081%3.78-1.82%3.772.17%3.662.06%3.61-0.22%-1.48%
2020-03-253.903.913.783.801.60%-1.22%5.03%367,117,1001,412,172,000124%3.853.81%3.693.19%3.592.02%3.62-0.14%-1.55%
2020-03-243.723.803.613.748.09%0.92%3.23%542,024,3002,008,947,000185%3.716.96%3.575.09%3.522.30%3.62-0.93%-1.62%
2020-03-233.373.543.333.460.00%-0.14%-5.39%315,356,0001,092,838,000106%3.472.00%3.40-0.15%3.44-1.35%3.66-2.51%-1.71%
2020-03-203.403.493.333.462.98%1.85%-7.76%225,093,000764,618,00070%3.401.95%3.40-0.99%3.48-1.89%3.75-2.11%-1.65%
2020-03-193.303.383.273.36-1.47%0.84%-12.32%306,868,5001,022,615,00091%3.33-4.85%3.44-3.51%3.55-2.87%3.83-2.25%-1.53%
2020-03-183.533.583.403.41-2.01%-2.63%-13.01%242,283,800848,490,00076%3.500.43%3.56-2.04%3.66-2.53%3.92-1.83%-1.34%
2020-03-173.623.693.363.48-4.40%-0.20%-12.85%340,711,3001,187,975,000105%3.49-6.39%3.64-3.68%3.75-3.45%3.99-2.16%-1.21%
2020-03-163.843.843.603.64-5.21%-2.28%-10.81%253,454,100944,141,00087%3.73-0.11%3.78-2.63%3.89-2.58%4.08-1.14%-1.03%
2020-03-133.643.893.553.84-2.04%2.98%-6.98%318,814,2001,188,725,000111%3.73-4.48%3.88-2.98%3.99-3.02%4.13-1.48%-0.97%
2020-03-123.913.953.863.92-2.49%0.41%-6.44%221,317,400864,048,00081%3.90-3.96%4.00-2.27%4.11-1.49%4.19-0.95%-0.86%
2020-03-114.054.114.024.02-0.50%-1.11%-4.96%223,741,100909,502,00086%4.071.32%4.09-1.85%4.17-1.04%4.23-0.89%-0.76%
2020-03-103.964.073.924.04-0.98%0.70%-5.34%361,726,5001,451,420,000130%4.01-3.79%4.17-2.41%4.22-1.77%4.27-1.80%-0.67%
2020-03-094.384.384.064.08-6.85%-2.16%-6.12%415,442,9001,732,498,000154%4.17-5.03%4.27-1.95%4.29-0.92%4.35-1.94%-0.43%
2020-03-064.404.424.354.380.69%-0.25%-1.17%245,260,4001,076,872,00095%4.391.32%4.360.37%4.330.81%4.43-0.87%-0.06%
2020-03-054.304.374.304.350.46%0.37%-2.71%190,491,600825,624,00069%4.33-0.07%4.340.65%4.30-0.21%4.47-0.36%0.19%
2020-03-044.404.434.274.330.70%-0.16%-3.50%246,941,5001,070,947,00088%4.34-0.25%4.310.91%4.31-0.58%4.49-0.55%0.34%
2020-03-034.354.414.284.300.00%-1.10%-4.70%170,989,200743,490,00061%4.352.43%4.27-0.30%4.33-1.43%4.51-0.33%0.55%
2020-03-024.154.344.154.303.37%1.30%-5.01%190,485,100808,678,00065%4.250.07%4.29-1.52%4.40-2.31%4.53-0.51%0.72%
2020-02-284.284.354.164.16-5.67%-1.93%-8.57%260,307,0001,104,331,00087%4.24-3.48%4.35-2.79%4.50-1.85%4.55-0.44%0.97%
2020-02-274.364.444.314.411.15%0.34%-3.50%169,457,500744,812,00057%4.40-0.34%4.48-2.27%4.59-0.33%4.570.13%1.06%
2020-02-264.504.504.354.36-4.60%-1.13%-4.47%351,814,3001,551,329,000118%4.41-3.75%4.58-1.97%4.60-0.95%4.56-0.07%1.03%
2020-02-254.574.694.534.57-3.18%-0.26%0.07%346,098,3001,585,829,000129%4.58-3.39%4.67-0.11%4.64-0.13%4.570.68%1.00%
2020-02-244.834.864.664.720.00%-0.48%4.06%364,972,7001,731,036,000146%4.741.24%4.681.08%4.650.93%4.541.70%0.90%