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
2020-02-214.634.734.534.60-1.71%-0.50%-5.64%428,622,9001,981,630,00075%4.62-1.20%4.71-3.70%4.93-3.24%4.880.14%1.85%
2020-02-204.784.824.594.68-1.06%0.02%-3.86%460,436,4002,154,370,00087%4.68-1.91%4.89-3.70%5.10-0.49%4.870.62%1.71%
2020-02-194.904.934.734.73-9.90%-0.84%-2.23%748,946,6003,572,679,000151%4.77-9.38%5.08-4.93%5.12-0.02%4.840.86%1.37%
2020-02-185.335.425.175.25-2.78%-0.27%9.44%487,248,5002,564,928,000121%5.26-1.29%5.342.34%5.132.89%4.802.46%0.98%
2020-02-175.315.435.245.40-0.37%1.26%15.34%530,717,5002,830,267,000145%5.33-0.97%5.223.51%4.983.41%4.682.36%0.55%
2020-02-145.115.525.055.427.97%0.65%18.50%826,779,5004,452,100,000265%5.398.59%5.048.09%4.826.59%4.575.61%0.31%
2020-02-134.925.184.725.026.58%1.23%15.91%786,510,0003,900,680,000298%4.968.85%4.668.70%4.527.93%4.335.12%-0.30%
2020-02-124.224.714.184.7110.05%3.38%14.32%463,259,6002,110,682,000214%4.569.07%4.295.77%4.194.26%4.122.18%-0.84%
2020-02-114.104.344.024.284.90%2.47%6.15%380,750,8001,590,266,000191%4.185.03%4.063.23%4.022.74%4.030.10%-1.07%
2020-02-103.834.123.814.085.15%2.59%1.29%258,733,3001,029,021,000140%3.982.69%3.93-0.23%3.910.75%4.03-0.96%-1.11%
2020-02-073.923.933.823.88-2.27%0.18%-4.60%143,642,900556,343,00080%3.87-0.90%3.941.13%3.88-1.57%4.07-1.29%-1.01%
2020-02-063.903.993.833.970.00%1.59%-3.64%241,528,000943,991,000134%3.91-2.23%3.890.62%3.94-1.70%4.12-2.74%-0.86%
2020-02-053.864.153.803.975.03%-0.68%-6.28%273,335,8001,092,497,000146%4.006.39%3.87-1.50%4.01-1.23%4.24-3.09%-0.52%
2020-02-043.563.863.563.781.89%0.61%-13.52%237,353,100891,720,000104%3.761.27%3.93-5.87%4.06-4.06%4.37-1.78%-0.10%
2020-02-033.713.713.713.71-9.95%0.00%-16.63%51,791,000192,145,00023%3.71-11.94%4.17-1.77%4.23-1.60%4.45-0.05%0.09%
2020-01-234.234.384.064.12-4.85%-2.21%-7.46%182,479,700768,749,00083%4.21-1.50%4.25-1.26%4.30-1.51%4.45-0.47%0.12%
2020-01-224.194.374.144.333.10%1.24%-3.20%158,685,700678,732,00072%4.280.35%4.30-1.08%4.37-2.39%4.47-0.27%0.26%
2020-01-214.364.364.204.20-4.11%-1.45%-6.35%135,223,700576,366,00060%4.26-2.43%4.35-1.94%4.47-2.14%4.49-0.18%0.44%
2020-01-204.414.424.314.38-0.90%0.27%-2.52%141,883,800619,709,00063%4.37-1.02%4.44-2.53%4.57-0.07%4.49-0.29%0.51%
2020-01-174.494.514.354.42-1.56%0.16%-1.91%140,555,500620,243,00057%4.41-2.56%4.55-1.73%4.580.79%4.510.00%0.64%
2020-01-164.584.624.464.49-1.54%-0.86%-0.36%134,602,500609,639,00053%4.53-2.05%4.630.48%4.540.24%4.510.29%0.74%
2020-01-154.674.744.534.56-3.18%-1.38%1.49%301,923,4001,396,001,000116%4.62-0.84%4.612.13%4.530.80%4.490.63%0.80%
2020-01-144.454.834.424.717.29%1.01%5.49%462,290,9002,155,463,000188%4.666.80%4.513.06%4.492.09%4.471.11%0.84%
2020-01-134.364.444.314.390.23%0.55%-0.59%125,401,900547,548,00052%4.370.69%4.38-0.57%4.40-0.90%4.420.14%0.85%
2020-01-104.434.434.244.38-0.90%1.01%-0.68%290,615,9001,259,980,000106%4.34-2.58%4.40-0.81%4.44-0.69%4.410.27%1.08%
2020-01-094.504.564.384.42-0.90%-0.70%0.50%193,060,600859,267,00075%4.450.02%4.44-0.87%4.470.34%4.400.85%1.13%
2020-01-084.424.514.384.460.90%0.22%2.27%215,318,900958,140,00079%4.450.82%4.48-0.07%4.460.43%4.361.54%1.25%
2020-01-074.454.494.374.42-1.56%0.14%2.91%183,433,100809,703,00062%4.41-2.60%4.480.34%4.440.23%4.300.56%1.30%
2020-01-064.464.654.444.490.22%-0.93%5.13%330,688,4001,498,801,000119%4.531.48%4.471.48%4.430.94%4.271.02%1.25%
2020-01-034.424.574.324.480.00%0.31%5.96%311,321,4001,390,301,000123%4.472.08%4.400.87%4.391.25%4.231.03%1.16%