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
2019-07-193.853.913.843.881.31%0.00%0.13%50,853,700197,309,000119%3.880.65%3.870.10%3.860.16%3.88-0.26%-0.51%
2019-07-183.863.883.833.83-0.52%-0.65%-1.42%43,997,800169,619,000107%3.86-0.18%3.860.18%3.86-0.13%3.89-0.59%-0.51%
2019-07-173.873.883.853.85-0.52%-0.31%-1.48%32,267,100124,621,00076%3.86-0.28%3.860.05%3.86-0.03%3.91-0.76%-0.44%
2019-07-163.863.903.853.870.26%-0.08%-1.73%35,458,400137,326,00073%3.870.83%3.85-0.08%3.86-0.05%3.94-0.88%-0.36%
2019-07-153.853.893.793.860.26%0.49%-2.84%51,107,000196,318,00085%3.84-0.36%3.86-0.31%3.86-0.64%3.97-0.43%-0.26%
2019-07-123.873.883.843.85-0.26%-0.13%-3.51%34,898,100134,528,00055%3.86-0.64%3.87-0.23%3.89-0.59%3.99-0.18%-0.22%
2019-07-113.883.923.843.860.00%-0.52%-3.43%37,788,100146,633,00058%3.880.21%3.88-0.54%3.91-0.89%4.00-0.40%-0.21%
2019-07-103.913.923.853.86-1.03%-0.31%-3.81%30,727,600118,976,00046%3.87-0.26%3.90-0.76%3.95-1.03%4.01-0.40%-0.16%
2019-07-093.893.913.863.900.26%0.46%-3.20%39,744,300154,275,00056%3.88-1.00%3.93-1.23%3.99-0.99%4.03-0.64%-0.11%
2019-07-083.994.003.883.89-2.99%-0.79%-4.07%70,289,500275,624,00088%3.92-2.15%3.98-1.51%4.03-0.45%4.06-0.61%0.00%
2019-07-054.024.033.994.01-0.25%0.07%-1.72%31,510,600126,264,00037%4.01-0.67%4.04-0.44%4.050.15%4.08-0.17%0.11%
2019-07-044.044.064.014.02-0.25%-0.35%-1.64%55,184,800222,600,00058%4.03-0.47%4.060.12%4.04-0.22%4.090.07%0.19%
2019-07-034.104.104.034.03-1.95%-0.57%-1.32%89,710,600363,589,00091%4.05-0.42%4.050.37%4.05-0.22%4.080.02%0.20%
2019-07-024.034.143.994.111.99%0.98%0.66%136,195,100554,304,000144%4.071.27%4.040.10%4.06-0.59%4.080.17%0.22%
2019-07-014.014.034.004.031.77%0.27%-1.13%78,566,400315,762,00089%4.020.98%4.03-0.81%4.08-0.73%4.08-0.05%0.19%
2019-06-284.004.013.953.96-0.75%-0.50%-2.89%55,249,300219,872,00064%3.98-0.33%4.07-1.41%4.11-0.32%4.08-0.10%0.17%
除权分界线,2019年06月28日,10股派1.100元(以下数据已经复权)
2019-06-273.984.013.973.990.50%-0.08%-2.25%56,397,600231,422,00066%3.99-0.03%4.12-0.29%4.130.34%4.080.15%0.18%
2019-06-264.014.033.973.97-1.98%-0.60%-2.60%69,344,900284,603,00080%3.99-1.02%4.140.12%4.110.24%4.080.03%0.17%
2019-06-254.044.093.964.050.00%0.37%-0.61%123,435,700511,676,000134%4.04-0.03%4.130.73%4.100.74%4.080.47%0.22%
2019-06-244.014.103.984.051.25%0.35%-0.15%124,122,900514,579,000139%4.041.00%4.100.91%4.070.72%4.060.55%0.18%
2019-06-213.944.043.934.001.27%0.10%-0.84%141,210,400579,827,000172%4.001.84%4.061.47%4.040.60%4.030.57%0.13%
2019-06-203.913.963.873.951.54%0.66%-1.52%95,548,800385,406,000130%3.920.59%4.010.28%4.020.10%4.010.23%0.07%
2019-06-193.913.943.883.891.04%-0.28%-2.80%58,394,500234,223,00085%3.901.40%3.99-0.47%4.01-0.62%4.000.20%0.03%
2019-06-183.893.913.813.85-1.53%0.08%-3.61%63,116,000249,725,00090%3.85-1.71%4.01-0.52%4.040.00%3.99-0.13%-0.02%
2019-06-173.883.963.873.910.00%-0.10%-2.23%47,674,800191,843,00069%3.91-0.69%4.03-0.64%4.040.35%4.00-0.23%0.02%
2019-06-143.944.003.893.91-0.76%-0.79%-2.45%77,518,200314,055,000104%3.940.74%4.060.55%4.030.52%4.01-0.08%0.08%
2019-06-133.923.943.873.94-0.25%0.72%-1.77%68,776,800276,604,00082%3.91-1.61%4.040.47%4.000.30%4.010.10%0.10%
2019-06-123.944.033.913.950.51%-0.65%-1.42%131,734,500538,235,000155%3.982.53%4.021.93%3.991.42%4.010.50%0.10%
2019-06-113.803.933.783.933.42%1.34%-1.43%102,993,600410,753,000128%3.882.38%3.941.05%3.940.08%3.990.10%0.05%
2019-06-103.783.823.753.800.00%0.32%-4.59%46,563,800181,487,00060%3.790.34%3.90-0.26%3.93-1.31%3.980.03%0.04%