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
2020-01-223.213.243.143.210.00%0.60%-1.50%8,699,50027,759,00058%3.19-1.33%3.23-1.76%3.28-0.27%3.260.00%0.11%
2020-01-213.283.283.213.21-2.43%-0.74%-1.50%10,757,80034,787,00068%3.23-0.86%3.29-0.15%3.28-0.12%3.26-0.09%0.15%
2020-01-203.283.293.233.29-0.30%0.86%0.86%13,455,90043,889,00084%3.26-2.07%3.30-0.06%3.290.27%3.26-0.03%0.20%
2020-01-173.363.383.293.300.30%-0.93%1.13%26,001,40086,622,000161%3.331.90%3.300.79%3.280.92%3.260.40%0.24%
2020-01-163.263.303.213.290.92%0.64%1.23%14,100,20046,090,00093%3.27-0.03%3.270.55%3.250.22%3.250.03%0.23%
2020-01-153.283.343.233.26-0.31%-0.31%0.34%14,761,20048,264,00093%3.27-0.21%3.260.56%3.240.25%3.250.12%0.28%
2020-01-143.233.323.223.271.24%-0.21%0.77%23,701,40077,672,000152%3.282.50%3.240.94%3.230.25%3.250.28%0.30%
2020-01-133.203.233.173.231.25%1.03%-0.19%12,533,20040,068,00079%3.20-0.03%3.21-0.40%3.23-0.52%3.240.09%0.33%
2020-01-103.243.243.173.19-1.24%-0.25%-1.33%11,575,60037,016,00063%3.20-0.93%3.22-0.71%3.24-0.25%3.230.09%0.43%
2020-01-093.223.253.213.231.25%0.06%0.00%10,800,30034,867,00061%3.23-0.09%3.24-0.40%3.25-0.12%3.230.22%0.43%
2020-01-083.283.283.183.19-2.74%-1.27%-1.02%17,469,30056,438,000100%3.23-1.13%3.26-0.25%3.260.00%3.220.34%0.42%
2020-01-073.273.303.243.280.00%0.37%2.12%14,218,60046,468,00085%3.27-0.06%3.260.15%3.260.34%3.210.41%0.38%
2020-01-063.233.303.223.280.92%0.31%2.53%19,046,00062,278,000119%3.270.58%3.260.40%3.240.53%3.200.41%0.34%
2020-01-033.263.283.233.250.00%-0.03%2.01%13,084,50042,544,00087%3.25-0.09%3.250.37%3.230.40%3.190.32%0.32%
2020-01-023.263.283.233.250.62%-0.12%2.33%21,641,30070,421,000149%3.250.84%3.230.62%3.210.66%3.180.54%0.31%
2019-12-313.253.263.213.23-0.62%0.09%2.25%12,823,90041,377,00096%3.230.25%3.210.47%3.190.66%3.160.32%0.29%
2019-12-303.173.253.163.251.88%0.96%3.21%22,751,60073,230,000170%3.220.41%3.200.82%3.170.86%3.150.58%0.32%
2019-12-273.143.283.123.192.57%-0.50%1.88%35,575,700114,056,000297%3.212.95%3.172.52%3.151.65%3.131.07%0.29%
2019-12-263.103.133.093.110.65%-0.13%0.39%8,536,60026,581,00092%3.110.58%3.100.42%3.090.03%3.100.10%0.20%
2019-12-253.113.123.073.09-0.96%-0.19%-0.16%8,558,60026,495,00097%3.100.45%3.08-0.19%3.09-0.16%3.100.10%0.19%
2019-12-243.033.123.033.122.97%1.23%0.91%12,717,30039,201,000151%3.080.49%3.09-0.32%3.10-0.35%3.090.00%0.18%
2019-12-233.093.093.033.03-1.94%-1.21%-2.01%8,489,50026,041,000108%3.07-1.60%3.10-0.55%3.11-0.03%3.090.03%0.19%
2019-12-203.143.143.093.09-0.96%-0.87%-0.03%8,216,50025,609,000111%3.120.23%3.12-0.10%3.110.23%3.090.19%0.16%
2019-12-193.113.133.093.120.32%0.32%1.13%9,127,90028,386,000131%3.11-0.29%3.120.29%3.100.23%3.090.20%0.15%
2019-12-183.133.143.113.11-0.96%-0.29%1.01%8,973,00027,989,000138%3.12-0.10%3.110.45%3.100.36%3.080.33%0.15%
2019-12-173.093.153.083.141.62%0.58%2.31%13,644,40042,601,000223%3.121.50%3.100.98%3.090.72%3.070.62%0.12%
2019-12-163.073.093.053.090.32%0.46%1.31%8,473,10026,061,000163%3.080.52%3.070.39%3.060.26%3.050.23%0.06%
2019-12-133.053.083.043.081.32%0.65%1.22%5,700,50017,441,000121%3.060.39%3.05-0.13%3.060.10%3.040.17%0.05%
2019-12-123.053.073.033.04-0.33%-0.26%0.07%3,729,70011,368,00083%3.05-0.07%3.060.07%3.050.03%3.040.07%0.04%
2019-12-113.063.063.033.050.00%0.00%0.46%4,462,30013,608,000101%3.05-0.52%3.060.03%3.050.16%3.040.00%0.05%