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
2020-01-2311.0111.1010.4010.56-5.38%-1.66%-4.06%22,251,900238,940,00085%10.74-2.97%10.96-1.63%11.09-1.03%11.01-0.02%0.41%
2020-01-2211.0411.2210.8911.161.00%0.84%1.37%16,008,800177,171,00066%11.07-0.74%11.14-0.60%11.200.30%11.010.37%0.43%
2020-01-2111.1611.2711.0411.05-1.34%-0.90%0.74%16,577,600184,832,00068%11.15-0.33%11.21-0.27%11.170.50%10.970.28%0.42%
2020-01-2011.2011.3611.0311.20-0.36%0.12%2.40%20,162,700225,568,00084%11.19-0.56%11.240.64%11.110.59%10.940.46%0.42%
2020-01-1711.2911.3511.1011.240.54%-0.09%3.23%29,396,500330,717,000122%11.25-0.04%11.170.90%11.050.85%10.890.62%0.41%
2020-01-1611.2511.4511.1411.180.63%-0.67%3.32%32,054,400360,761,000139%11.262.01%11.071.30%10.951.04%10.820.77%0.37%
2020-01-1510.9011.2010.8611.112.11%0.70%3.46%40,794,100450,063,000184%11.030.59%10.921.30%10.841.20%10.740.78%0.32%
2020-01-1410.6211.1510.6110.883.03%-0.80%2.11%49,224,400539,896,000248%10.974.94%10.782.93%10.711.66%10.660.95%0.26%
2020-01-1310.3410.5810.3210.561.73%1.03%0.05%14,082,000147,181,00079%10.450.22%10.48-0.30%10.54-0.37%10.56-0.17%0.20%
2020-01-1010.5410.5910.3510.38-1.42%-0.47%-1.83%12,646,100131,886,00063%10.43-1.17%10.51-0.80%10.58-0.27%10.570.07%0.31%
2020-01-0910.5210.6510.4810.530.77%-0.21%-0.34%12,180,500128,531,00062%10.550.21%10.59-0.20%10.610.00%10.570.17%0.31%
2020-01-0810.6310.6810.4110.45-2.25%-0.76%-0.93%18,542,400195,260,00094%10.53-1.51%10.61-0.24%10.610.12%10.550.25%0.31%
2020-01-0710.6510.8210.6110.690.38%-0.01%1.60%16,337,500174,659,00083%10.690.64%10.640.32%10.590.24%10.520.32%0.30%
2020-01-0610.5610.7610.5310.650.19%0.25%1.53%23,662,300251,375,000125%10.620.09%10.600.50%10.57-0.03%10.490.31%0.28%
2020-01-0310.5910.7310.5310.630.76%0.16%1.65%19,941,700211,651,000114%10.610.38%10.550.22%10.570.35%10.460.29%0.27%
2020-01-0210.5810.6810.4710.551.05%-0.22%1.18%20,094,500212,450,000123%10.571.14%10.53-0.28%10.530.39%10.430.26%0.26%
2019-12-3110.5610.6010.3510.44-1.88%-0.13%0.38%17,122,600179,005,000110%10.45-0.88%10.560.16%10.490.36%10.400.14%0.28%
2019-12-3010.4410.6910.3910.641.24%0.88%2.45%20,008,400211,030,000130%10.55-0.62%10.540.54%10.450.51%10.390.39%0.34%
2019-12-2710.3410.8510.3410.511.35%-0.97%1.59%35,714,200379,049,000246%10.612.93%10.481.93%10.401.43%10.350.90%0.35%
2019-12-2610.3010.3710.2010.370.78%0.57%1.13%11,636,600119,983,00096%10.310.29%10.290.40%10.250.10%10.250.13%0.31%
2019-12-2510.3510.3710.1810.29-0.87%0.09%0.48%12,937,700133,010,000111%10.280.05%10.250.17%10.24-0.02%10.240.11%0.35%
2019-12-2410.0010.4210.0010.383.70%1.01%1.47%20,801,500213,761,000189%10.281.64%10.230.27%10.25-0.14%10.230.20%0.37%
2019-12-2310.1210.2010.0110.01-1.48%-0.99%-1.96%8,284,90083,758,00081%10.11-1.13%10.20-0.61%10.26-0.03%10.210.09%0.39%
2019-12-2010.3010.3310.1510.16-1.26%-0.64%-0.40%9,619,90098,363,00095%10.23-0.35%10.26-0.38%10.260.08%10.200.18%0.39%
2019-12-1910.2810.3010.2210.290.00%0.28%1.05%8,772,60090,012,00091%10.26-0.41%10.300.30%10.260.17%10.180.27%0.38%
2019-12-1810.3610.3810.2510.29-0.58%-0.13%1.32%10,346,700106,604,000112%10.30-0.20%10.270.31%10.240.26%10.160.41%0.36%
2019-12-1710.2010.4010.1810.351.17%0.25%2.32%17,453,100180,192,000198%10.321.46%10.240.78%10.210.59%10.120.76%0.33%
2019-12-1610.1910.2310.1010.230.49%0.54%1.90%12,811,200130,357,000167%10.180.14%10.160.19%10.150.36%10.040.52%0.26%
2019-12-1310.1810.2410.1110.180.69%0.19%1.93%8,086,40082,165,000117%10.160.25%10.140.07%10.120.37%9.990.45%0.22%
2019-12-1210.0910.2510.0710.110.00%-0.26%1.69%7,411,20075,121,000113%10.140.09%10.140.40%10.080.46%9.940.56%0.18%