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:
锡业股份( 000960.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
2019-07-1610.6810.7310.6210.700.09%0.12%0.48%7,577,20080,980,00071%10.690.54%10.630.25%10.600.29%10.65-0.90%-0.76%
2019-07-1510.6010.7610.4210.690.85%0.56%-0.52%9,913,100105,380,00080%10.630.57%10.610.41%10.570.20%10.75-0.79%-0.71%
2019-07-1210.5410.6310.4710.600.57%0.28%-2.14%6,890,40072,829,00051%10.57-0.33%10.560.16%10.55-0.27%10.83-0.49%-0.69%
2019-07-1110.5410.7110.5010.540.76%-0.61%-3.17%9,697,000102,835,00068%10.611.11%10.550.19%10.58-0.36%10.89-0.54%-0.65%
2019-07-1010.5610.5610.4110.46-1.04%-0.28%-4.42%6,400,50067,137,00043%10.49-0.19%10.53-0.61%10.62-0.57%10.94-0.55%-0.60%
2019-07-0910.4710.5810.4310.570.57%0.58%-3.95%6,409,20067,352,00041%10.51-0.37%10.59-0.68%10.68-1.41%11.01-0.80%-0.55%
2019-07-0810.7510.7910.4410.51-2.32%-0.36%-5.26%14,699,600155,050,00087%10.55-1.68%10.66-0.77%10.83-1.35%11.09-1.04%-0.46%
2019-07-0510.7810.7810.6710.760.00%0.30%-4.01%8,371,40089,808,00049%10.73-0.34%10.75-1.56%10.98-0.50%11.21-0.95%-0.32%
2019-07-0410.7810.8510.7010.760.00%-0.05%-4.92%10,846,000116,759,00056%10.770.21%10.92-1.18%11.03-0.67%11.32-0.58%-0.17%
2019-07-0310.8610.8610.6510.76-3.15%0.16%-5.47%25,518,200274,136,000120%10.74-3.92%11.05-1.54%11.11-1.46%11.38-0.97%-0.09%
2019-07-0211.3511.3711.0411.11-2.37%-0.64%-3.35%22,721,500254,049,000112%11.18-1.10%11.22-0.54%11.27-0.87%11.50-0.36%0.05%
2019-07-0111.3411.3811.2411.381.88%0.66%-1.36%17,884,500202,185,00089%11.311.19%11.28-0.27%11.37-0.79%11.54-0.62%0.11%
2019-06-2811.3711.4011.0311.17-1.93%-0.02%-3.78%15,969,300178,409,00068%11.17-1.93%11.31-1.40%11.46-1.28%11.61-0.10%0.25%
2019-06-2711.3511.4611.3311.390.53%-0.02%-1.98%11,032,100125,677,00047%11.39-0.11%11.47-0.86%11.61-0.10%11.62-0.01%0.26%
2019-06-2611.4111.5211.3211.33-1.56%-0.66%-2.50%13,044,500148,776,00054%11.41-1.28%11.57-1.03%11.62-0.24%11.62-0.10%0.28%
2019-06-2511.7011.7511.4011.51-1.37%-0.37%-1.05%20,115,800232,400,00076%11.55-1.31%11.690.06%11.650.04%11.630.14%0.35%
2019-06-2411.7011.8511.6011.67-0.93%-0.31%0.46%17,850,400208,949,00066%11.71-0.62%11.680.15%11.65-0.35%11.620.40%0.39%
2019-06-2111.7011.9211.6111.780.68%0.01%1.82%27,428,500323,077,000103%11.781.81%11.660.71%11.690.53%11.570.47%0.37%
2019-06-2011.4711.7511.3111.701.65%1.12%1.60%27,726,600320,798,000108%11.57-0.60%11.58-0.97%11.630.06%11.520.27%0.34%
2019-06-1911.6511.8511.4611.510.26%-1.12%0.22%22,296,300259,536,00094%11.640.87%11.700.49%11.620.02%11.490.37%0.32%
2019-06-1811.7211.7911.3411.48-2.55%-0.52%0.32%22,881,900264,063,000100%11.54-2.20%11.640.03%11.620.20%11.440.32%0.31%
2019-06-1711.5512.0711.5011.784.62%-0.16%3.27%45,597,500538,014,000209%11.803.57%11.630.91%11.591.40%11.410.71%0.33%
2019-06-1411.4411.6211.2411.26-1.66%-1.16%-0.59%20,824,500237,233,000101%11.39-0.97%11.53-0.02%11.430.42%11.330.00%0.34%
2019-06-1311.4311.6411.3911.450.17%-0.46%1.09%19,134,000220,089,00089%11.50-1.03%11.530.90%11.390.54%11.330.20%0.39%
2019-06-1211.5011.8311.3811.43-0.78%-1.66%1.11%35,749,400415,514,000166%11.621.63%11.431.94%11.321.55%11.310.64%0.43%
2019-06-1111.1711.6411.1611.522.49%0.73%2.55%29,595,100338,485,000149%11.443.44%11.211.94%11.151.08%11.230.50%0.40%
2019-06-1010.9111.2510.7911.243.98%1.66%0.56%19,526,900215,918,00095%11.061.34%11.000.26%11.03-1.16%11.180.22%0.41%
2019-06-0610.8911.0910.7110.81-0.83%-0.93%-3.07%12,362,200134,884,00062%10.91-0.72%10.97-0.78%11.16-0.87%11.150.15%0.38%
2019-06-0511.0611.1010.8910.900.00%-0.82%-2.11%11,017,400121,086,00055%10.99-0.17%11.06-1.71%11.26-0.24%11.140.14%0.37%
2019-06-0411.0711.2310.8310.900.00%-0.99%-1.98%13,145,100144,711,00065%11.01-1.08%11.25-0.81%11.29-0.07%11.120.23%0.37%