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:
铜陵有色( 000630.SZ 深证)
板块 :有色金属_h   本月解禁   
所属成分指数: 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
2020-01-1896589.0009.180%增发
2020-01-2096588.9609.176%2
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
2020-01-232.232.252.192.21-2.21%-0.36%-3.03%58,696,400130,204,000116%2.22-0.58%2.24-0.97%2.26-0.84%2.28-0.52%-0.19%
2020-01-222.232.262.202.260.44%1.30%-1.35%55,198,600123,153,000111%2.23-1.55%2.26-0.88%2.28-0.70%2.29-0.56%-0.10%
2020-01-212.302.312.232.25-2.60%-0.71%-2.34%64,132,700145,347,000124%2.27-1.39%2.28-0.83%2.29-0.65%2.30-0.43%0.00%
2020-01-202.282.322.282.310.87%0.52%-0.17%37,716,80086,690,00071%2.300.17%2.300.00%2.310.13%2.31-0.17%0.08%
2020-01-172.312.322.282.29-0.43%-0.17%-1.21%35,945,90082,477,00063%2.29-0.65%2.30-0.43%2.300.00%2.32-0.13%0.12%
2020-01-162.302.332.292.300.44%-0.39%-0.90%41,730,90096,361,00069%2.310.44%2.310.35%2.30-0.13%2.32-0.26%0.16%
2020-01-152.322.332.282.29-0.43%-0.39%-1.59%48,324,200111,079,00072%2.30-0.95%2.300.00%2.31-0.35%2.33-0.09%0.24%
2020-01-142.302.342.302.300.44%-0.90%-1.25%58,071,900134,810,00084%2.321.75%2.300.00%2.31-0.26%2.33-0.09%0.29%
2020-01-132.302.302.262.29-0.43%0.39%-1.76%40,774,70092,995,00051%2.28-0.83%2.30-0.69%2.32-0.34%2.330.04%0.37%
2020-01-102.322.332.282.30-1.29%0.00%-1.29%51,752,700119,029,00053%2.30-1.03%2.32-0.56%2.33-0.21%2.330.30%0.48%
2020-01-092.332.342.312.330.43%0.26%0.30%50,252,400116,764,00049%2.32-0.22%2.33-0.13%2.33-0.26%2.320.35%0.49%
2020-01-082.332.352.302.32-0.85%-0.39%0.22%79,061,800184,157,00075%2.33-0.51%2.34-0.04%2.340.00%2.320.48%0.47%
2020-01-072.332.372.322.340.43%-0.04%1.56%76,949,000180,147,00070%2.340.30%2.34-0.26%2.340.00%2.300.35%0.45%
2020-01-062.322.352.312.330.43%-0.17%1.48%73,489,300171,544,00069%2.330.09%2.340.09%2.340.34%2.300.26%0.42%
2020-01-032.352.352.322.32-0.85%-0.51%1.31%73,546,800171,475,00072%2.33-0.98%2.34-0.04%2.330.56%2.290.22%0.40%
2020-01-022.362.372.332.340.43%-0.64%2.41%101,987,700240,135,000105%2.361.03%2.340.65%2.320.74%2.290.53%0.39%
2019-12-312.342.362.312.33-1.27%-0.04%2.51%82,482,500192,275,00089%2.33-0.30%2.330.74%2.300.79%2.270.49%0.36%
2019-12-302.302.392.292.361.29%0.94%4.33%149,045,400348,461,000157%2.340.95%2.311.23%2.280.93%2.260.71%0.36%
2019-12-272.252.402.252.333.10%0.60%3.74%211,809,400490,485,000251%2.322.52%2.281.92%2.261.48%2.251.08%0.31%
2019-12-262.232.302.222.261.35%0.04%1.71%117,673,300265,768,000171%2.261.30%2.240.86%2.230.54%2.220.41%0.23%
2019-12-252.242.252.212.23-0.89%0.00%0.77%88,567,500197,484,000145%2.230.27%2.220.27%2.220.18%2.210.23%0.21%
2019-12-242.172.262.162.253.69%1.17%1.90%132,910,900295,638,000238%2.222.11%2.210.68%2.210.18%2.210.23%0.21%
2019-12-232.202.212.162.17-1.36%-0.37%-1.50%39,944,70086,998,00077%2.18-1.40%2.20-0.68%2.21-0.14%2.200.00%0.25%
2019-12-202.222.222.202.20-0.45%-0.41%-0.14%39,679,10087,641,00079%2.21-0.09%2.21-0.14%2.210.09%2.200.09%0.24%
2019-12-192.212.222.202.21-0.45%-0.05%0.41%30,623,20067,714,00065%2.21-0.27%2.220.14%2.210.09%2.200.14%0.24%
2019-12-182.222.232.202.22-0.45%0.14%1.00%53,827,100119,324,000117%2.220.00%2.210.23%2.210.23%2.200.23%0.24%
2019-12-172.202.242.192.231.36%0.59%1.69%113,354,700251,265,000269%2.220.91%2.210.59%2.200.36%2.190.50%0.22%
2019-12-162.222.222.192.200.00%0.14%0.82%41,696,70091,627,000127%2.200.14%2.200.23%2.200.18%2.180.23%0.17%
2019-12-132.192.202.182.200.46%0.27%1.06%37,316,00081,853,000120%2.19-0.05%2.19-0.23%2.190.14%2.180.23%0.17%
2019-12-122.202.222.182.190.00%-0.23%0.83%35,133,10077,114,000120%2.200.64%2.200.23%2.190.23%2.170.23%0.15%