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
2019-07-1610.3510.4810.2710.31-0.39%-0.45%0.45%7,028,00072,790,00061%10.360.69%10.260.44%10.180.50%10.26-0.50%-0.58%
2019-07-1510.1410.4210.0710.351.77%0.62%0.33%12,086,900124,320,00097%10.291.29%10.210.92%10.130.42%10.32-0.63%-0.52%
2019-07-1210.1010.2510.0510.170.39%0.15%-2.03%10,265,300104,243,00077%10.16-0.40%10.120.44%10.09-0.40%10.38-0.58%-0.44%
2019-07-1110.0610.3410.0610.132.01%-0.65%-2.98%18,632,400189,979,000133%10.202.89%10.080.66%10.13-0.57%10.44-0.79%-0.36%
2019-07-1010.0010.029.879.93-0.70%0.20%-5.64%8,574,00084,966,00060%9.91-0.70%10.01-1.41%10.19-1.46%10.52-0.90%-0.26%
2019-07-099.9210.049.9110.000.10%0.20%-5.84%8,693,00086,758,00056%9.98-1.02%10.15-1.51%10.34-1.31%10.62-1.15%-0.13%
2019-07-0810.4010.409.959.99-4.03%-0.92%-7.02%15,102,800152,277,00083%10.08-3.06%10.31-2.16%10.48-1.57%10.74-0.75%0.07%
2019-07-0510.5510.5510.3310.41-0.86%0.09%-3.83%10,128,000105,343,00055%10.40-1.50%10.54-1.01%10.64-0.47%10.83-0.50%0.21%
2019-07-0410.5110.6710.4610.500.10%-0.56%-3.48%9,833,900103,838,00048%10.56-0.47%10.64-0.65%10.69-0.45%10.88-0.03%0.37%
2019-07-0310.8010.8310.4710.49-2.33%-1.12%-3.60%15,850,200168,151,00070%10.61-1.17%10.71-0.33%10.74-0.70%10.880.01%0.45%
2019-07-0210.7210.8310.6310.74-1.10%0.06%-1.30%14,996,300160,972,00065%10.73-0.55%10.75-0.37%10.82-0.86%10.880.13%0.52%
2019-07-0110.8010.8610.6510.862.16%0.62%-0.06%16,807,800181,403,00075%10.790.72%10.79-0.57%10.91-0.26%10.870.18%0.54%
2019-06-2810.9310.9310.5510.63-2.03%-0.80%-2.00%17,461,900187,122,00078%10.72-1.36%10.85-1.27%10.94-0.47%10.850.18%0.55%
2019-06-2710.8210.9710.8010.850.00%-0.13%0.20%15,171,800164,833,00068%10.86-0.84%10.99-0.17%10.990.27%10.830.24%0.59%
2019-06-2611.0411.1110.8510.85-2.86%-0.97%0.44%19,976,100218,850,00092%10.96-0.97%11.01-0.12%10.960.41%10.800.40%0.59%
2019-06-2511.0611.2010.8611.172.20%0.97%3.82%35,091,700388,216,000160%11.060.89%11.020.92%10.920.84%10.760.85%0.62%
2019-06-2410.9311.1010.8510.930.00%-0.32%2.46%18,649,500204,497,00088%10.97-0.43%10.920.67%10.830.63%10.670.63%0.60%
2019-06-2110.9511.2810.8310.93-0.55%-0.74%3.10%34,351,100378,278,000169%11.012.03%10.851.52%10.761.29%10.601.09%0.55%
2019-06-2010.6011.0010.5210.994.07%1.83%4.80%30,350,900327,587,000165%10.791.15%10.691.24%10.620.90%10.490.83%0.46%
2019-06-1910.8210.9010.5210.560.67%-1.03%1.53%21,667,300231,195,000130%10.672.13%10.560.68%10.530.30%10.400.65%0.39%
2019-06-1810.5410.5710.3510.490.48%0.40%1.51%11,921,100124,556,00075%10.45-0.24%10.490.05%10.500.14%10.330.38%0.31%
2019-06-1710.2810.6210.2410.440.77%-0.32%1.41%14,230,300149,031,00088%10.47-0.42%10.48-0.30%10.480.59%10.300.26%0.30%
2019-06-1410.4310.8510.3010.36-0.86%-1.49%0.90%19,856,200208,818,000119%10.520.81%10.510.37%10.420.76%10.270.53%0.30%
2019-06-1310.4010.5510.3410.450.29%0.16%2.31%12,849,600134,057,00074%10.43-1.07%10.470.81%10.340.51%10.210.30%0.20%
2019-06-1210.4510.7310.4210.42-0.95%-1.19%2.32%26,160,900275,894,000148%10.551.24%10.391.70%10.291.39%10.180.69%0.18%
2019-06-1110.1310.5510.0910.524.47%0.99%4.01%26,281,800273,769,000160%10.424.14%10.211.93%10.151.36%10.110.66%0.13%
2019-06-109.9010.139.8110.071.61%0.67%0.22%12,764,900127,684,00079%10.00-0.05%10.020.21%10.01-0.52%10.050.12%0.07%
2019-06-069.9810.169.839.91-1.10%-0.98%-1.26%12,659,300126,689,00080%10.01-0.45%10.00-0.16%10.06-0.17%10.040.20%0.05%
2019-06-0510.0010.149.9610.021.42%-0.33%0.04%12,285,000123,498,00077%10.051.26%10.02-0.66%10.080.00%10.020.08%0.02%
2019-06-0410.0010.089.819.880.00%-0.48%-1.28%10,342,600102,679,00062%9.93-1.15%10.08-0.29%10.08-0.06%10.01-0.14%0.02%