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
2019-09-122.302.342.282.331.30%0.52%2.28%94,392,000218,783,000134%2.320.91%2.310.52%2.300.39%2.280.26%0.13%
2019-09-112.312.322.282.30-0.43%0.13%1.23%72,895,700167,461,000113%2.30-0.39%2.300.31%2.290.40%2.270.18%0.12%
2019-09-102.292.342.282.311.32%0.17%1.85%96,616,900222,795,000158%2.311.19%2.290.40%2.280.57%2.270.31%0.12%
2019-09-092.292.302.272.280.44%0.04%0.84%66,437,000151,416,000113%2.280.31%2.280.44%2.270.31%2.260.18%0.12%
2019-09-062.292.292.262.27-0.44%-0.09%0.58%55,016,500125,008,00098%2.27-0.57%2.270.35%2.260.18%2.260.09%0.10%
2019-09-052.262.302.252.281.33%-0.22%1.11%110,939,400253,464,000207%2.292.05%2.260.94%2.260.58%2.260.40%0.10%
2019-09-042.232.252.232.250.90%0.49%0.18%59,919,700134,166,000131%2.240.09%2.24-0.05%2.24-0.18%2.25-0.05%0.05%
2019-09-032.252.262.232.23-1.33%-0.31%-0.76%47,646,400106,596,000112%2.24-0.40%2.24-0.22%2.25-0.27%2.25-0.18%0.07%
2019-09-022.242.272.232.260.89%0.62%0.40%65,505,400147,106,000153%2.250.13%2.25-0.22%2.250.09%2.250.04%0.13%
2019-08-302.262.272.222.24-0.44%-0.13%-0.44%47,073,400105,567,000116%2.24-0.58%2.25-0.35%2.25-0.04%2.250.04%0.11%
2019-08-292.272.272.252.25-0.88%-0.27%0.04%28,365,20063,983,00075%2.26-0.18%2.260.31%2.250.09%2.250.22%0.08%
2019-08-282.272.272.252.270.44%0.44%1.16%41,277,20093,288,000109%2.26-0.09%2.250.13%2.250.13%2.240.13%0.02%
2019-08-272.232.282.232.260.89%-0.09%0.85%67,364,300152,390,000184%2.261.48%2.250.58%2.250.00%2.240.27%-0.04%
2019-08-262.222.242.212.24-0.44%0.49%0.22%37,781,10084,220,000115%2.23-0.85%2.24-0.31%2.25-0.04%2.240.05%-0.11%
2019-08-232.232.272.222.250.90%0.09%0.72%35,594,70080,005,000111%2.250.63%2.24-0.44%2.250.18%2.230.05%-0.14%
2019-08-222.252.262.222.23-0.45%-0.18%-0.13%22,661,50050,637,00071%2.23-0.58%2.250.13%2.240.31%2.23-0.05%-0.18%
2019-08-212.262.262.242.24-0.88%-0.31%0.27%29,928,30067,252,00090%2.25-0.88%2.250.31%2.240.09%2.230.13%-0.20%
2019-08-202.252.292.242.260.44%-0.31%1.30%48,912,400110,897,000134%2.271.43%2.241.13%2.240.63%2.230.45%-0.29%
2019-08-192.222.262.212.251.81%0.67%1.31%42,954,20095,998,000112%2.240.95%2.220.18%2.220.23%2.22-0.18%-0.43%
2019-08-162.222.232.202.210.00%-0.18%-0.67%23,310,50051,611,00060%2.210.55%2.220.00%2.22-0.18%2.23-0.31%-0.46%
2019-08-152.202.232.182.21-0.90%0.36%-0.99%31,257,80068,817,00076%2.20-1.30%2.22-0.27%2.22-0.49%2.23-0.36%-0.51%
2019-08-142.242.252.222.230.45%-0.04%-0.45%29,111,60064,961,00071%2.230.81%2.22-0.09%2.230.14%2.24-0.40%-0.49%
2019-08-132.222.232.202.22-0.45%0.32%-1.29%24,372,90053,944,00057%2.21-0.23%2.22-0.54%2.230.32%2.25-0.44%-0.46%
2019-08-122.232.242.202.230.45%0.54%-1.28%32,128,00071,250,00072%2.22-0.81%2.240.09%2.22-0.40%2.26-0.31%-0.43%
2019-08-092.262.262.222.22-1.33%-0.72%-2.03%32,858,20073,461,00074%2.24-0.58%2.230.68%2.23-0.40%2.27-0.35%-0.40%
2019-08-082.242.272.242.250.45%0.04%-1.06%36,402,20081,875,00083%2.251.12%2.22-0.32%2.24-0.31%2.27-0.26%-0.36%
2019-08-072.192.252.182.242.75%0.72%-1.75%67,606,000150,329,000156%2.221.32%2.23-0.80%2.25-0.88%2.28-0.74%-0.33%
2019-08-062.242.252.152.18-3.54%-0.68%-5.09%63,729,500139,902,000157%2.20-3.35%2.24-1.92%2.27-1.56%2.30-0.95%-0.24%
2019-08-052.272.292.252.26-1.31%-0.48%-2.54%44,692,100101,498,000123%2.27-0.70%2.29-0.65%2.30-0.52%2.32-0.47%-0.15%
2019-08-022.292.302.282.290.00%0.13%-1.72%40,029,90091,531,000104%2.29-1.00%2.30-0.73%2.31-0.39%2.33-0.77%-0.09%