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
2020-07-0710.1010.239.809.81-2.68%-1.68%5.60%54,602,800544,849,000205%9.981.95%9.723.20%9.462.21%9.292.04%0.74%
2020-07-069.3510.169.3510.089.09%2.99%10.72%65,172,000637,851,000289%9.795.82%9.424.67%9.263.80%9.103.05%0.55%
2020-07-039.159.419.109.241.87%-0.10%4.58%39,202,300362,600,000210%9.253.28%9.002.13%8.921.85%8.841.39%0.26%
2020-07-028.779.148.749.072.83%1.28%4.09%37,329,000334,294,000228%8.962.77%8.812.04%8.761.33%8.711.02%0.11%
2020-07-018.608.838.538.823.04%1.22%2.25%28,870,900251,571,000196%8.711.95%8.640.85%8.640.10%8.630.49%-0.01%
2020-06-308.518.608.508.561.18%0.15%-0.28%9,852,20084,204,00073%8.550.40%8.56-0.57%8.63-0.20%8.580.18%-0.06%
2020-06-298.618.668.448.46-1.97%-0.62%-1.27%11,241,50095,694,00078%8.51-1.41%8.61-0.93%8.65-0.31%8.57-0.24%-0.08%
2020-06-248.658.698.608.63-0.58%-0.06%0.47%9,782,00084,468,00066%8.64-0.53%8.69-0.02%8.680.29%8.59-0.13%-0.02%
2020-06-238.698.758.628.680.00%-0.01%0.92%12,473,800108,282,00084%8.68-0.61%8.690.08%8.650.50%8.60-0.17%0.03%
2020-06-228.698.848.648.68-0.34%-0.62%0.74%16,404,700143,286,000107%8.730.97%8.690.86%8.610.78%8.62-0.24%0.09%
2020-06-198.688.728.578.710.23%0.69%0.85%11,640,900100,688,00068%8.65-0.20%8.610.65%8.540.42%8.640.13%0.21%
2020-06-188.508.778.488.691.76%0.27%0.74%17,891,500155,070,000107%8.671.98%8.561.09%8.51-0.08%8.630.15%0.20%
2020-06-178.528.598.438.54-0.12%0.48%-0.85%12,352,200104,976,00075%8.500.13%8.470.15%8.51-0.48%8.61-0.13%0.16%
2020-06-168.408.608.388.552.52%0.73%-0.86%17,823,300151,287,000105%8.490.95%8.45-0.88%8.56-0.79%8.62-0.12%0.18%
2020-06-158.428.498.348.34-1.65%-0.81%-3.41%14,286,400120,116,00086%8.41-0.52%8.53-1.15%8.62-0.99%8.63-0.06%0.19%
2020-06-128.478.528.398.48-1.97%0.33%-1.84%18,205,600153,870,000109%8.45-3.07%8.63-1.51%8.71-0.31%8.640.01%0.18%
2020-06-118.818.868.588.65-0.80%-0.80%0.14%16,037,600139,841,000101%8.72-0.50%8.76-0.29%8.740.32%8.640.36%0.18%
2020-06-108.808.848.708.72-0.46%-0.50%1.31%12,003,700105,199,00075%8.76-0.30%8.780.55%8.710.25%8.610.34%0.14%
2020-06-098.818.938.718.76-0.45%-0.34%2.12%17,407,900153,024,000112%8.790.05%8.740.77%8.690.49%8.580.45%0.10%
2020-06-088.598.898.598.803.29%0.16%3.04%32,290,500283,689,000223%8.793.83%8.671.35%8.641.23%8.540.96%0.06%
2020-06-058.558.558.418.520.12%0.69%0.72%9,468,40080,118,00075%8.46-0.52%8.55-0.26%8.540.22%8.460.08%-0.06%
2020-06-048.538.588.468.51-0.70%0.05%0.69%11,288,80096,028,00086%8.51-1.51%8.580.15%8.520.22%8.45-0.31%-0.09%
2020-06-038.638.738.568.570.12%-0.76%1.09%16,896,300145,922,000124%8.640.96%8.560.98%8.500.68%8.480.09%-0.03%
2020-06-028.548.628.498.560.23%0.07%1.06%12,742,700108,996,00095%8.550.72%8.480.46%8.440.40%8.47-0.04%-0.03%
2020-06-018.378.578.378.543.14%0.55%0.79%16,418,700139,440,000118%8.491.11%8.440.57%8.410.49%8.47-0.15%0.00%
2020-05-298.468.538.288.28-2.36%-1.43%-2.43%15,197,900127,669,000100%8.40-0.31%8.390.20%8.370.01%8.49-0.02%0.06%
2020-05-288.358.528.308.481.80%0.64%-0.09%17,601,400148,305,000124%8.431.40%8.380.76%8.37-0.94%8.490.04%0.08%
2020-05-278.378.388.278.33-0.36%0.24%-1.83%8,973,70074,573,00066%8.31-0.28%8.31-0.48%8.45-0.60%8.49-0.07%0.07%
2020-05-268.308.388.298.361.09%0.32%-1.54%7,715,90064,295,00058%8.330.45%8.35-1.71%8.50-0.39%8.49-0.02%0.09%
2020-05-258.358.398.238.270.00%-0.31%-2.63%9,107,20075,549,00067%8.30-1.19%8.50-0.78%8.53-0.35%8.49-0.22%0.10%