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
2021-02-262.903.072.852.97-3.26%0.17%0.07%445,604,0001,321,353,000104%2.97-5.12%3.07-2.48%3.111.40%2.970.47%2.34%
2021-02-253.213.243.063.070.66%-1.76%3.93%544,688,5001,701,919,000148%3.131.20%3.150.26%3.072.00%2.951.55%2.17%
2021-02-243.133.173.013.05-4.69%-1.23%4.85%658,491,9002,033,711,000203%3.09-3.08%3.143.06%3.011.97%2.912.18%1.89%
2021-02-233.093.343.043.205.26%0.44%12.40%1,177,601,6003,752,276,000459%3.195.25%3.049.97%2.959.22%2.859.54%1.61%
2021-02-222.993.042.963.0410.14%0.43%16.97%241,179,300730,001,000160%3.0311.57%2.774.26%2.703.69%2.603.09%0.64%
2021-02-192.682.792.642.762.99%1.73%9.48%495,174,6001,343,405,000337%2.711.42%2.663.71%2.604.29%2.523.96%0.30%
2021-02-182.682.682.632.689.84%0.19%10.52%372,639,100996,626,000350%2.6811.41%2.568.89%2.507.96%2.434.75%-0.13%
2021-02-102.352.462.332.443.83%1.62%5.40%143,427,500344,440,000160%2.402.56%2.352.66%2.311.67%2.320.09%-0.64%
2021-02-092.312.362.312.352.62%0.38%1.60%92,095,500215,618,000106%2.342.77%2.291.69%2.280.44%2.31-0.86%-0.70%
2021-02-082.262.312.242.292.69%0.53%-1.84%84,614,000192,741,00092%2.281.65%2.250.04%2.27-0.26%2.33-1.40%-0.62%
2021-02-052.242.272.212.23-0.45%-0.49%-5.75%77,077,800172,698,00078%2.240.18%2.25-0.75%2.27-0.70%2.37-1.17%-0.58%
2021-02-042.282.282.202.24-1.32%0.13%-6.43%87,772,500196,367,00083%2.24-1.54%2.27-1.13%2.29-1.30%2.39-1.28%-0.59%
2021-02-032.292.312.232.27-1.30%-0.09%-6.39%94,667,500215,070,00084%2.27-1.39%2.29-0.86%2.32-1.45%2.43-0.62%-0.56%
2021-02-022.332.332.292.30-1.29%-0.17%-5.74%62,811,300144,747,00055%2.30-0.43%2.31-0.86%2.35-1.59%2.44-0.20%-0.55%
2021-02-012.292.342.282.331.75%0.69%-4.70%69,580,300160,988,00059%2.31-0.30%2.33-1.52%2.39-1.89%2.45-0.25%-0.57%
2021-01-292.362.382.282.29-2.14%-1.34%-6.57%87,518,100203,087,00073%2.32-1.40%2.37-2.23%2.44-1.38%2.45-0.41%-0.59%
2021-01-282.392.402.312.34-3.31%-0.59%-4.92%127,549,800300,315,000107%2.35-3.53%2.42-2.92%2.47-1.40%2.46-0.32%-0.57%
2021-01-272.472.492.422.42-2.42%-0.82%-1.98%88,754,300216,555,00074%2.44-2.05%2.50-0.80%2.500.12%2.47-0.48%-0.58%
2021-01-262.512.552.442.48-1.59%-0.44%-0.04%110,922,400276,322,00088%2.49-1.97%2.52-0.16%2.500.48%2.48-0.04%-0.54%
2021-01-252.512.582.502.520.40%-0.83%1.53%128,241,900325,897,00099%2.541.03%2.521.20%2.490.93%2.48-1.08%-0.57%
2021-01-222.532.552.492.51-0.79%-0.20%0.04%120,603,400303,264,00078%2.520.24%2.491.14%2.470.53%2.51-1.26%-0.45%
2021-01-212.472.552.442.532.85%0.84%-0.43%164,964,100413,977,00095%2.512.91%2.461.61%2.450.91%2.54-0.94%-0.25%
2021-01-202.412.472.402.462.07%0.90%-4.09%112,431,900274,157,00058%2.441.16%2.42-0.08%2.43-1.22%2.57-0.50%-0.06%
2021-01-192.432.442.392.41-1.23%0.00%-6.52%91,175,900219,695,00045%2.41-0.45%2.43-0.33%2.46-0.57%2.58-0.43%0.04%
2021-01-182.422.452.382.440.41%0.78%-5.76%101,239,100245,085,00049%2.42-1.02%2.43-1.89%2.48-2.41%2.59-0.46%0.09%
2021-01-152.442.482.422.430.41%-0.65%-6.57%94,475,000231,090,00043%2.450.41%2.48-0.40%2.54-1.86%2.60-0.19%0.16%
2021-01-142.492.502.402.42-2.81%-0.66%-7.14%163,673,000398,659,00074%2.44-4.17%2.49-3.11%2.58-1.52%2.61-0.42%0.21%
2021-01-132.542.602.482.49-1.58%-2.05%-4.85%177,482,900451,170,00086%2.542.05%2.57-2.02%2.62-0.46%2.62-0.08%0.28%
2021-01-122.492.542.452.53-0.39%1.57%-3.40%164,123,000408,857,00079%2.49-5.07%2.62-1.50%2.64-0.68%2.62-0.38%0.32%
2021-01-112.732.732.532.540.00%-3.20%-3.39%349,412,300916,909,000177%2.62-2.74%2.66-0.41%2.65-0.15%2.630.15%0.43%