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:
锌业股份( 000751.SZ 深证)
板块 :有色金属_h   
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
2020-07-072.973.022.892.89-2.36%-1.83%3.62%38,752,500114,091,000221%2.941.97%2.872.36%2.831.80%2.791.75%0.57%
2020-07-062.792.982.792.967.64%2.53%7.99%53,547,600154,589,000362%2.895.29%2.803.97%2.783.70%2.742.89%0.41%
2020-07-032.702.782.692.752.61%0.29%3.23%32,242,70088,407,000280%2.743.28%2.692.47%2.682.14%2.661.14%0.15%
2020-07-022.622.692.602.682.29%0.94%1.75%18,432,90048,938,000200%2.661.84%2.631.39%2.620.61%2.630.23%0.02%
2020-07-012.592.632.582.621.55%0.50%-0.30%9,403,30024,518,000112%2.610.93%2.590.12%2.60-0.42%2.630.04%-0.02%
2020-06-302.572.602.572.580.39%-0.12%-1.79%5,742,40014,831,00071%2.580.16%2.59-0.69%2.62-0.53%2.630.00%-0.06%
2020-06-292.602.602.562.57-1.53%-0.35%-2.17%5,582,40014,397,00067%2.58-1.11%2.61-0.95%2.63-0.68%2.63-0.15%-0.09%
2020-06-242.622.632.592.61-0.38%0.08%-0.80%5,853,20015,268,00070%2.61-0.91%2.63-0.45%2.650.00%2.63-0.04%-0.06%
2020-06-232.652.662.612.62-1.13%-0.46%-0.46%7,007,40018,441,00086%2.63-0.75%2.65-0.41%2.650.11%2.63-0.04%-0.04%
2020-06-222.652.672.642.65-0.38%-0.08%0.65%7,794,20020,674,00096%2.650.11%2.660.23%2.640.30%2.63-0.08%-0.02%
2020-06-192.672.682.632.66-0.37%0.42%0.95%9,959,50026,379,000119%2.65-0.53%2.650.38%2.640.38%2.640.11%0.01%
2020-06-182.622.702.602.671.91%0.26%1.44%16,135,40042,965,000203%2.661.64%2.641.15%2.630.61%2.630.27%0.02%
2020-06-172.632.642.612.62-0.76%0.00%-0.19%6,835,80017,911,00094%2.620.27%2.610.35%2.61-0.04%2.63-0.15%0.01%
2020-06-162.592.642.582.642.33%1.03%0.42%8,378,60021,896,000113%2.610.85%2.60-0.15%2.61-0.27%2.63-0.19%0.05%
2020-06-152.602.612.572.58-1.15%-0.42%-2.05%5,535,60014,343,00072%2.59-0.23%2.61-0.38%2.62-0.53%2.63-0.30%0.09%
2020-06-122.582.642.572.61-0.38%0.50%-1.21%8,504,00022,081,00095%2.60-1.26%2.62-0.76%2.63-0.27%2.64-0.34%0.15%
2020-06-112.632.652.612.62-0.38%-0.38%-1.17%5,852,70015,391,00057%2.630.04%2.64-0.45%2.64-0.04%2.650.15%0.26%
2020-06-102.652.662.622.63-1.13%0.04%-0.64%5,003,10013,152,00041%2.63-0.57%2.650.15%2.64-0.15%2.650.15%0.31%
2020-06-092.652.672.632.660.00%0.61%0.64%7,585,90020,058,00062%2.64-0.49%2.640.08%2.64-0.11%2.640.15%0.29%
2020-06-082.642.672.632.661.14%0.11%0.80%10,085,20026,798,00085%2.661.45%2.640.15%2.65-0.08%2.640.23%0.26%
2020-06-052.632.642.602.63-0.38%0.42%-0.11%6,480,80016,974,00057%2.62-0.72%2.64-0.49%2.65-0.34%2.630.27%0.20%
2020-06-042.642.662.622.640.00%0.08%0.53%7,891,30020,820,00069%2.64-0.45%2.65-0.26%2.660.30%2.630.15%0.14%
2020-06-032.662.672.642.64-0.75%-0.38%0.69%8,262,60021,900,00075%2.65-0.30%2.66-0.23%2.650.27%2.620.23%0.10%
2020-06-022.672.682.652.66-1.12%0.08%1.68%9,855,60026,200,00090%2.66-0.08%2.660.57%2.640.34%2.620.19%0.05%
2020-06-012.682.692.632.690.37%1.13%3.03%17,949,70047,745,000167%2.66-0.26%2.650.53%2.630.57%2.610.35%0.04%
2020-05-292.622.722.612.681.52%0.49%3.00%21,867,20058,313,000218%2.671.60%2.631.23%2.621.43%2.600.70%0.02%
2020-05-282.552.722.542.643.53%0.57%2.17%26,082,70068,475,000308%2.633.10%2.602.60%2.581.77%2.580.70%-0.04%
2020-05-272.562.572.522.55-0.39%0.16%-0.62%5,302,60013,500,00080%2.550.28%2.540.36%2.54-0.24%2.57-0.08%-0.15%
2020-05-262.532.562.512.561.59%0.83%-0.31%4,815,70012,228,00075%2.540.75%2.53-0.28%2.54-0.63%2.57-0.12%-0.19%
2020-05-252.512.532.512.520.00%0.00%-1.98%4,261,40010,738,00065%2.52-0.12%2.53-0.59%2.56-0.70%2.57-0.35%-0.23%