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   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-3122556.52013.271%2
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
2020-01-2312.4712.5311.8712.05-5.12%-1.25%-7.39%29,369,400358,370,000112%12.20-2.75%12.44-1.68%12.58-1.44%13.01-1.28%-0.36%
2020-01-2212.3812.7812.2212.702.67%1.22%-3.64%28,851,800361,990,000108%12.55-0.24%12.66-1.01%12.77-1.29%13.18-0.81%-0.18%
2020-01-2113.0013.0112.3612.37-5.28%-1.65%-6.91%30,919,500388,875,000113%12.58-3.16%12.79-1.97%12.93-2.67%13.29-0.92%-0.01%
2020-01-2012.9313.0912.8413.060.31%0.56%-2.62%17,150,700222,744,00063%12.99-0.36%13.04-0.62%13.29-0.49%13.41-0.41%0.14%
2020-01-1713.0713.1912.9313.02-0.69%-0.11%-3.31%12,059,600157,189,00039%13.03-0.60%13.12-2.05%13.36-0.44%13.47-0.44%0.26%
2020-01-1613.1113.2913.0013.110.00%-0.02%-3.07%15,154,300198,699,00046%13.11-0.47%13.40-0.36%13.41-0.42%13.53-0.36%0.38%
2020-01-1513.3013.4613.0113.11-2.60%-0.49%-3.42%25,929,400341,581,00073%13.17-3.78%13.45-0.69%13.47-0.34%13.57-0.26%0.51%
2020-01-1413.7013.9513.4413.46-0.59%-1.69%-1.09%34,553,200473,071,00096%13.692.28%13.540.53%13.520.18%13.610.21%0.64%
2020-01-1313.5513.5513.2013.540.15%1.15%-0.30%22,078,500295,552,00055%13.39-0.69%13.47-0.10%13.49-0.30%13.580.27%0.76%
2020-01-1013.4413.6513.2813.520.45%0.30%-0.18%28,799,100388,189,00067%13.48-0.25%13.48-0.24%13.53-0.49%13.540.42%0.86%
2020-01-0913.4913.7013.3713.460.90%-0.39%-0.20%36,910,500498,790,00083%13.510.43%13.52-0.25%13.60-0.40%13.490.53%0.93%
2020-01-0813.5313.7213.1813.34-2.27%-0.85%-0.57%34,690,200466,770,00077%13.46-0.93%13.55-0.85%13.65-0.20%13.420.80%0.95%
2020-01-0713.5913.7913.3913.650.66%0.51%2.56%35,727,800485,236,00079%13.58-0.13%13.67-0.46%13.680.28%13.310.64%0.90%
2020-01-0613.6113.8213.4013.56-2.24%-0.29%2.54%46,219,100628,521,000107%13.60-1.68%13.73-0.07%13.640.66%13.220.73%0.85%
2020-01-0313.6314.0513.5113.870.51%0.27%5.65%37,345,200516,562,00094%13.830.34%13.740.97%13.551.12%13.130.77%0.82%
2020-01-0213.7914.0313.5813.801.02%0.11%5.93%40,293,600555,444,000107%13.791.20%13.611.29%13.401.26%13.030.93%0.79%
2019-12-3113.7313.8813.3913.66-1.59%0.29%5.83%45,237,000616,170,000126%13.621.02%13.431.37%13.241.73%12.911.06%0.76%
2019-12-3013.0014.1012.9113.885.39%2.94%8.67%63,507,800856,366,000181%13.481.90%13.251.86%13.011.95%12.771.45%0.73%
2019-12-2712.9513.7712.7513.172.41%-0.47%4.61%57,529,900761,260,000184%13.232.02%13.012.52%12.761.84%12.591.30%0.64%
2019-12-2612.8013.5012.7212.86-0.92%-0.85%3.48%47,435,300615,227,000169%12.971.66%12.692.24%12.531.45%12.431.03%0.55%
2019-12-2512.5813.1212.5012.982.20%1.74%5.52%42,596,400543,429,000164%12.763.56%12.412.01%12.351.11%12.300.80%0.51%
2019-12-2411.7312.7011.7312.708.27%3.08%4.06%43,445,700535,265,000174%12.323.81%12.170.85%12.22-0.24%12.200.24%0.49%
2019-12-2311.8712.0811.6511.73-2.01%-1.16%-3.66%19,564,100232,190,00078%11.87-2.19%12.07-1.55%12.25-0.29%12.180.23%0.57%
2019-12-2012.3212.3911.9411.97-2.44%-1.35%-1.46%20,780,800252,151,00079%12.13-0.83%12.26-0.97%12.280.06%12.150.39%0.65%
2019-12-1912.2612.3312.1512.27-0.32%0.29%1.40%14,891,200182,196,00058%12.24-1.19%12.380.40%12.280.27%12.100.43%0.66%
2019-12-1812.4912.5412.2512.31-2.30%-0.58%2.17%23,115,600286,227,00089%12.38-0.39%12.330.62%12.240.42%12.050.62%0.66%
2019-12-1712.2612.6312.1112.603.28%1.36%5.23%36,325,700451,564,000143%12.432.73%12.251.31%12.190.67%11.970.85%0.64%
2019-12-1612.1012.2611.9312.200.83%0.82%2.75%22,096,800267,395,00090%12.10-0.05%12.09-0.02%12.110.60%11.870.46%0.63%
2019-12-1312.0512.2411.9812.101.17%-0.06%2.38%22,046,500266,926,00084%12.110.26%12.10-0.14%12.040.72%11.820.49%0.73%
2019-12-1212.2512.3811.9111.960.00%-0.96%1.68%24,124,700291,341,00096%12.08-0.23%12.110.84%11.950.72%11.760.56%0.72%