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
2020-07-0311.8912.2011.7011.940.51%0.00%0.00%94,129,9001,124,423,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0211.5111.9911.4111.884.21%0.92%9.72%86,180,3001,014,513,000226%11.775.83%11.324.20%11.133.56%10.833.04%0.53%
2020-07-0110.7011.5810.7011.407.45%2.48%8.48%80,855,000899,421,000223%11.125.24%10.873.72%10.752.57%10.512.14%0.22%
2020-06-3010.5510.6610.4510.611.34%0.38%3.12%30,453,400321,904,00090%10.571.09%10.480.43%10.480.35%10.290.47%0.01%
2020-06-2910.4610.5610.3510.471.75%0.13%2.24%29,318,700306,565,00080%10.460.80%10.43-0.27%10.450.29%10.24-0.36%-0.03%
2020-06-2410.4610.5510.2610.29-1.25%-0.80%0.12%22,934,700237,907,00058%10.37-0.75%10.46-0.01%10.420.48%10.28-0.52%0.11%
2020-06-2310.4410.5810.3510.420.29%-0.30%0.85%24,909,400260,330,00059%10.45-0.59%10.460.41%10.370.88%10.33-0.24%0.30%
2020-06-2210.5410.6710.3710.39-1.05%-1.17%0.32%38,629,300406,102,00087%10.511.10%10.421.24%10.281.23%10.360.06%0.47%
2020-06-1910.3810.5210.2610.501.16%0.97%1.44%31,793,500330,633,00064%10.400.68%10.291.17%10.150.43%10.350.26%0.73%
2020-06-1810.1510.4810.0710.381.86%0.49%0.54%36,986,000382,010,00077%10.331.95%10.171.30%10.11-0.81%10.320.24%0.71%
2020-06-1710.1610.2510.0110.19-1.36%0.58%-1.06%32,420,000328,448,00069%10.130.47%10.04-0.11%10.19-1.17%10.300.17%0.62%
2020-06-169.9110.369.8210.335.30%2.44%0.47%54,935,900553,952,000117%10.081.67%10.05-1.86%10.31-1.06%10.280.02%0.62%
2020-06-159.9510.079.809.81-2.97%-1.09%-4.57%44,473,700441,101,000101%9.92-2.01%10.24-2.49%10.42-0.67%10.280.00%0.57%
2020-06-1210.0810.2810.0510.11-3.07%-0.11%-1.65%56,268,000569,493,000137%10.12-5.05%10.50-1.63%10.49-0.27%10.280.07%0.55%
2020-06-1110.9811.0210.4210.43-2.89%-2.15%1.53%50,214,900535,262,000143%10.66-1.04%10.681.13%10.520.95%10.271.00%0.54%
2020-06-1010.9110.9610.6310.741.13%-0.29%5.59%49,811,500536,539,000159%10.771.62%10.561.62%10.421.69%10.171.38%0.43%
2020-06-0910.4510.7310.4510.621.05%0.20%5.85%53,174,500563,621,000190%10.601.95%10.391.99%10.251.75%10.031.48%0.29%
2020-06-0810.1110.6710.0310.516.70%1.10%6.30%81,435,400846,580,000335%10.407.18%10.194.13%10.073.37%9.892.69%0.15%
2020-06-059.729.859.589.851.86%1.55%2.31%17,363,000168,423,00090%9.700.20%9.78-0.04%9.740.31%9.630.04%-0.15%
2020-06-049.769.809.649.67-0.92%-0.11%0.48%17,378,900168,237,00086%9.68-2.01%9.790.21%9.710.34%9.62-0.60%-0.17%
2020-06-039.8010.049.759.760.31%-1.21%0.81%32,123,200317,362,000148%9.881.55%9.771.38%9.681.10%9.680.09%-0.06%
2020-06-029.719.859.659.730.31%0.01%0.59%21,216,000206,412,000100%9.730.84%9.630.87%9.570.53%9.67-0.42%-0.03%
2020-06-019.499.739.499.702.86%0.54%-0.14%24,939,500240,618,000109%9.651.98%9.550.91%9.520.58%9.71-0.22%0.07%
2020-05-299.479.529.429.43-1.15%-0.33%-3.13%14,375,300136,010,00057%9.46-0.20%9.46-0.15%9.47-0.53%9.74-0.06%0.15%
2020-05-289.439.569.409.541.17%0.63%-2.06%18,033,600170,967,00073%9.480.38%9.480.11%9.52-1.72%9.74-0.07%0.17%
2020-05-279.539.559.399.43-1.36%-0.15%-3.26%14,374,800135,751,00059%9.44-0.67%9.47-0.86%9.69-0.67%9.75-0.04%0.18%
2020-05-269.469.579.459.561.59%0.55%-1.97%14,024,900133,346,00058%9.510.56%9.55-2.15%9.75-0.80%9.750.04%0.18%
2020-05-259.509.609.389.41-1.67%-0.48%-3.47%19,968,300188,802,00079%9.46-1.92%9.76-1.02%9.83-0.37%9.75-0.29%0.17%
2020-05-229.779.799.539.57-3.33%-0.73%-2.11%26,793,100258,290,000108%9.64-3.81%9.86-1.03%9.87-0.16%9.78-0.12%0.23%
2020-05-219.9210.189.889.900.00%-1.22%1.14%34,982,500350,607,000144%10.021.55%9.960.92%9.880.81%9.790.53%0.27%