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:
云南铜业( 000878.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
2019-09-1210.7610.8710.7110.830.74%0.27%3.24%14,998,600162,005,00073%10.800.51%10.750.43%10.700.54%10.490.44%0.47%
2019-09-1110.6810.9310.5710.750.37%0.04%2.93%22,905,400246,143,000116%10.750.27%10.710.47%10.640.87%10.440.55%0.44%
2019-09-1010.7510.8510.6010.710.09%-0.07%3.11%18,870,000202,225,000104%10.720.58%10.660.59%10.550.76%10.390.57%0.38%
2019-09-0910.5910.7810.4910.701.23%0.42%3.60%22,759,600242,499,000130%10.660.46%10.591.07%10.470.88%10.330.64%0.33%
2019-09-0610.5010.7510.5010.571.15%-0.34%3.00%24,258,300257,292,000152%10.610.56%10.481.11%10.380.87%10.260.71%0.27%
2019-09-0510.5510.6710.4210.451.46%-0.92%2.55%37,241,400392,778,000262%10.552.93%10.371.92%10.291.66%10.191.29%0.19%
2019-09-0410.1110.3610.1010.301.98%0.52%2.39%23,597,500241,800,000202%10.251.48%10.170.80%10.120.71%10.060.45%0.05%
2019-09-0310.1710.1910.0510.10-0.88%0.02%0.85%14,568,800147,113,000138%10.10-0.37%10.090.42%10.050.19%10.02-0.26%-0.03%
2019-09-0210.0010.219.9910.192.00%0.54%1.48%20,030,500203,017,000176%10.141.52%10.050.99%10.030.76%10.040.25%0.04%
2019-08-3010.0710.109.919.990.81%0.07%-0.26%9,697,40096,810,00087%9.980.77%9.95-0.18%9.950.08%10.020.06%0.00%
2019-08-299.919.999.869.91-0.20%0.03%-1.00%8,032,00079,570,00073%9.91-0.45%9.970.12%9.95-0.08%10.010.09%-0.01%
2019-08-2810.0310.059.909.93-0.90%-0.22%-0.71%7,538,90075,030,00068%9.95-0.68%9.960.02%9.95-0.20%10.00-0.03%-0.06%
2019-08-279.8910.109.8910.021.42%0.00%0.16%11,842,300118,658,000106%10.021.70%9.950.34%9.97-0.79%10.000.08%-0.11%
2019-08-269.809.969.789.88-0.90%0.27%-1.16%7,123,50070,190,00064%9.85-0.94%9.92-0.64%10.05-0.06%10.000.01%-0.22%
2019-08-239.9910.019.909.97-0.10%0.24%-0.25%6,996,40069,583,00063%9.95-0.07%9.98-1.17%10.060.06%10.00-0.01%-0.24%
2019-08-229.9910.059.909.98-0.20%0.27%-0.16%9,223,10091,793,00079%9.95-0.81%10.100.09%10.050.20%10.00-0.18%-0.27%
2019-08-2110.1510.159.9810.00-1.57%-0.34%-0.14%11,274,000113,124,00091%10.03-1.59%10.090.17%10.030.06%10.01-0.27%-0.30%
2019-08-2010.1310.3410.0610.160.40%-0.35%1.19%22,865,100233,139,000178%10.202.10%10.081.62%10.030.95%10.040.43%-0.33%
2019-08-199.8910.139.8110.122.74%1.34%1.22%15,986,700159,639,000127%9.990.98%9.920.12%9.930.32%10.00-0.14%-0.44%
2019-08-169.919.979.839.85-0.20%-0.39%-1.62%6,990,60069,132,00056%9.890.77%9.90-0.08%9.90-0.20%10.01-0.08%-0.51%
2019-08-159.759.909.709.87-0.90%0.58%-1.50%9,405,60092,301,00072%9.81-1.83%9.91-0.22%9.92-0.74%10.02-0.43%-0.57%
2019-08-1410.0610.169.919.960.00%-0.36%-1.02%10,001,40099,975,00072%10.000.77%9.930.06%9.99-0.62%10.06-0.55%-0.55%
2019-08-139.9010.019.849.96-0.30%0.40%-1.57%8,390,30083,230,00056%9.920.48%9.93-0.82%10.060.13%10.12-0.97%-0.50%
2019-08-129.859.999.789.991.11%1.19%-2.23%8,813,10087,014,00051%9.87-1.00%10.01-1.04%10.04-0.31%10.22-0.23%-0.39%
2019-08-0910.1010.159.869.88-1.89%-0.93%-3.53%11,982,400119,497,00069%9.97-1.31%10.110.27%10.07-0.08%10.24-0.30%-0.36%
2019-08-0810.3610.4010.0010.07-1.47%-0.35%-1.98%17,102,400172,816,00098%10.11-1.07%10.09-0.01%10.08-0.30%10.27-0.45%-0.33%
2019-08-0710.1010.3410.0610.222.20%0.06%-0.96%18,596,000189,944,000107%10.212.80%10.090.72%10.11-0.57%10.32-0.57%-0.25%
2019-08-069.8910.079.7410.00-0.50%0.64%-3.64%17,619,700175,062,00096%9.94-1.74%10.02-1.20%10.17-1.83%10.38-0.72%-0.14%
2019-08-0510.0210.229.9710.05-0.79%-0.61%-3.86%13,469,200136,207,00074%10.110.84%10.14-1.28%10.36-0.30%10.45-0.78%-0.02%
2019-08-029.8710.149.8610.130.00%1.02%-3.84%11,899,900119,328,00059%10.03-1.92%10.27-1.92%10.39-0.41%10.54-0.73%0.17%