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   
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
2020-07-072.292.342.182.19-2.23%-2.45%4.78%248,979,400558,892,000246%2.253.08%2.183.71%2.132.65%2.092.60%0.78%
2020-07-062.082.252.082.249.27%2.85%9.97%241,221,800525,392,000291%2.185.63%2.104.16%2.073.60%2.042.83%0.52%
2020-07-032.052.092.032.050.49%-0.58%3.48%126,964,100261,843,000186%2.062.28%2.021.41%2.001.32%1.981.07%0.25%
2020-07-021.982.061.972.042.51%1.19%4.08%151,249,000304,965,000248%2.022.28%1.991.95%1.981.49%1.960.98%0.14%
2020-07-011.951.991.941.993.11%0.96%2.52%101,813,400200,650,000193%1.971.60%1.951.09%1.950.62%1.940.41%0.05%
2020-06-301.951.951.931.93-1.03%-0.52%-0.16%36,898,90071,595,00076%1.940.26%1.930.16%1.930.05%1.930.16%0.02%
2020-06-291.911.951.911.952.09%0.78%1.04%71,720,600138,810,000131%1.940.99%1.93-0.05%1.93-0.16%1.93-0.05%0.01%
2020-06-241.921.931.911.91-0.52%-0.31%-1.09%29,651,40056,803,00054%1.92-0.57%1.93-0.36%1.940.05%1.93-0.05%0.04%
2020-06-231.931.941.921.92-0.52%-0.36%-0.62%35,927,50069,220,00064%1.93-0.87%1.94-0.26%1.94-0.05%1.93-0.05%0.07%
2020-06-221.941.961.931.93-0.52%-0.72%-0.16%38,775,20075,365,00068%1.940.83%1.940.36%1.940.21%1.93-0.10%0.10%
除权分界线,2020年06月22日,10股派0.100元(以下数据已经复权)
2020-06-191.931.941.911.940.00%0.62%0.26%51,342,60099,512,00084%1.93-0.36%1.940.10%1.930.21%1.940.05%0.18%
2020-06-181.911.951.901.941.57%0.26%0.31%63,589,400123,666,000108%1.941.42%1.930.42%1.930.05%1.930.10%0.19%
2020-06-171.921.921.901.91-1.04%0.10%-1.14%46,281,90088,777,00082%1.91-0.73%1.93-0.05%1.93-0.16%1.930.00%0.19%
2020-06-161.911.941.901.931.05%0.42%-0.10%59,071,000114,133,000107%1.920.52%1.93-0.05%1.93-0.05%1.930.05%0.19%
2020-06-151.931.931.901.91-1.55%-0.10%-1.09%51,983,90099,901,00096%1.91-0.10%1.93-0.21%1.93-0.36%1.930.05%0.18%
2020-06-121.901.941.881.941.04%1.36%0.52%97,561,200187,667,000184%1.91-0.73%1.93-0.41%1.94-0.10%1.930.10%0.16%
2020-06-111.931.941.911.920.00%-0.41%-0.41%62,097,800120,321,000135%1.930.00%1.94-0.36%1.940.10%1.930.26%0.13%
2020-06-101.941.961.911.92-0.52%-0.41%-0.16%50,736,60098,307,000119%1.93-0.16%1.950.26%1.940.10%1.920.21%0.08%
2020-06-091.941.951.921.93-1.03%-0.05%0.57%46,698,50090,640,000118%1.93-0.67%1.940.21%1.940.26%1.920.26%0.04%
2020-06-081.921.971.911.952.63%0.31%1.88%77,535,000151,531,000211%1.942.32%1.940.94%1.930.73%1.910.68%-0.01%
2020-06-051.911.911.891.90-0.52%0.00%-0.05%33,190,90063,409,000104%1.90-0.58%1.92-0.10%1.920.26%1.900.21%-0.12%
2020-06-041.911.921.901.910.53%-0.05%0.69%30,844,80059,248,00095%1.91-0.26%1.920.16%1.910.37%1.900.11%-0.18%
2020-06-031.921.931.901.90-1.04%-0.84%0.26%39,679,20076,414,000122%1.920.47%1.920.68%1.910.42%1.900.00%-0.20%
2020-06-021.911.921.891.920.52%0.68%1.32%43,590,50083,573,000130%1.910.26%1.910.63%1.900.48%1.90-0.11%-0.21%
2020-06-011.881.921.871.911.60%0.42%0.69%44,858,90085,774,000136%1.901.77%1.890.85%1.890.64%1.90-0.16%-0.20%
2020-05-291.871.881.851.880.53%0.59%-1.05%30,801,40057,874,00091%1.870.00%1.880.00%1.880.05%1.90-0.16%-0.18%
2020-05-281.871.881.851.870.54%0.05%-1.73%31,185,90058,591,00095%1.870.32%1.880.16%1.88-0.37%1.90-0.21%-0.15%
2020-05-271.871.881.861.86-0.53%-0.16%-2.46%20,267,60037,968,00064%1.86-0.21%1.87-0.05%1.88-0.58%1.91-0.21%-0.15%
2020-05-261.861.881.861.870.54%0.16%-2.15%22,986,80043,155,00073%1.870.38%1.88-0.53%1.89-0.58%1.91-0.26%-0.15%
2020-05-251.861.871.851.860.00%0.00%-2.92%22,984,60042,978,00071%1.86-0.32%1.89-0.79%1.90-0.57%1.92-0.42%-0.13%