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:
洛阳钼业( 603993.SH 上证)
板块 :有色金属_h   
所属成分指数: 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
2019-09-123.793.823.733.780.27%0.32%1.50%102,098,200384,671,00088%3.77-0.27%3.790.50%3.760.19%3.720.27%0.14%
2019-09-113.783.813.753.770.00%-0.21%1.51%100,595,900380,099,00092%3.78-0.71%3.770.48%3.750.32%3.710.30%0.07%
2019-09-103.733.873.723.770.80%-0.92%1.81%204,189,000776,910,000195%3.812.51%3.750.94%3.740.95%3.700.76%-0.05%
2019-09-093.713.743.683.741.08%0.75%1.77%133,658,100496,092,000139%3.710.46%3.720.14%3.710.30%3.680.44%-0.15%
2019-09-063.743.743.673.70-0.54%0.14%1.12%94,988,500351,030,000102%3.70-1.04%3.710.22%3.690.35%3.660.27%-0.22%
2019-09-053.713.773.713.720.54%-0.37%1.95%155,040,600578,984,000168%3.731.22%3.700.82%3.680.77%3.650.44%-0.29%
2019-09-043.693.723.663.70-0.27%0.30%1.84%87,879,900324,159,000100%3.690.19%3.670.63%3.650.33%3.63-0.08%-0.44%
2019-09-033.643.733.613.712.20%0.76%2.04%146,905,600540,967,000158%3.681.24%3.651.08%3.640.55%3.64-0.30%-0.42%
2019-09-023.643.663.623.631.11%-0.19%-0.47%69,422,700252,487,00074%3.641.11%3.610.11%3.620.39%3.65-0.33%-0.33%
2019-08-303.603.633.563.590.28%-0.19%-1.89%69,358,100249,447,00070%3.60-0.08%3.61-0.44%3.61-0.03%3.66-0.38%-0.27%
2019-08-293.643.643.583.58-0.83%-0.56%-2.53%48,422,000174,332,00047%3.60-0.74%3.620.39%3.61-0.22%3.67-0.46%-0.22%
2019-08-283.633.683.613.61-1.63%-0.47%-2.17%60,714,000220,212,00053%3.63-0.17%3.610.11%3.62-0.47%3.69-0.81%-0.15%
2019-08-273.603.673.593.671.94%1.02%-1.34%100,046,700363,500,00074%3.631.51%3.61-0.06%3.63-0.85%3.72-0.27%-0.01%
2019-08-263.523.653.503.600.56%0.59%-3.49%103,847,700371,648,00072%3.58-0.75%3.61-1.15%3.66-0.79%3.73-0.27%0.04%
2019-08-233.663.673.573.58-2.19%-0.72%-4.28%98,830,900356,400,00066%3.61-0.91%3.65-1.41%3.69-0.65%3.74-0.45%0.10%
2019-08-223.673.683.603.660.00%0.58%-2.58%98,612,100358,881,00057%3.64-1.30%3.70-0.70%3.72-0.70%3.76-1.00%0.20%
2019-08-213.743.743.653.66-2.66%-0.73%-3.56%144,446,900532,595,00065%3.69-2.12%3.73-0.64%3.74-1.03%3.800.05%0.49%
2019-08-203.743.823.723.760.00%-0.19%-0.87%129,322,700487,223,00055%3.770.86%3.75-0.11%3.780.11%3.790.66%0.51%
2019-08-193.743.773.693.760.80%0.67%-0.21%119,727,600447,178,00050%3.74-0.43%3.76-1.08%3.780.13%3.770.19%0.38%
2019-08-163.783.793.733.73-1.32%-0.56%-0.82%102,465,300384,391,00043%3.75-0.66%3.800.16%3.77-0.16%3.760.16%0.33%
2019-08-153.753.843.733.78-1.82%0.11%0.67%148,549,400560,906,00062%3.78-1.33%3.790.40%3.78-1.02%3.760.21%0.29%
2019-08-143.783.903.713.852.67%0.60%2.75%257,907,300987,071,000105%3.832.08%3.780.40%3.820.53%3.750.62%0.28%
2019-08-133.703.813.683.750.81%0.03%0.70%165,592,300620,803,00068%3.750.64%3.76-1.70%3.800.90%3.720.24%0.15%
2019-08-123.763.793.683.72-3.13%-0.13%0.13%173,801,000647,463,00074%3.73-1.61%3.830.29%3.760.27%3.720.32%0.07%
2019-08-093.763.883.673.842.67%1.43%3.70%320,418,1001,213,130,000140%3.79-2.35%3.821.38%3.750.48%3.700.54%-0.08%
2019-08-083.874.023.723.740.27%-3.53%1.55%590,644,1002,290,014,000285%3.884.16%3.764.21%3.742.64%3.681.91%-0.24%
2019-08-073.653.733.653.7310.03%0.21%3.21%290,855,8001,082,541,000172%3.728.74%3.611.72%3.641.28%3.610.19%-0.55%
2019-08-063.463.513.363.39-4.78%-0.96%-6.02%162,466,300556,046,00097%3.42-4.89%3.55-3.03%3.59-0.80%3.61-0.63%-0.64%
2019-08-053.633.643.543.56-2.47%-1.08%-1.93%130,451,000469,495,00089%3.60-1.61%3.660.58%3.620.28%3.63-0.25%-0.59%
2019-08-023.633.703.613.650.00%-0.22%0.30%133,737,500489,158,00097%3.66-0.95%3.640.53%3.610.28%3.64-0.22%-0.63%