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:
东方钽业( 000962.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2019-07-167.797.907.767.830.00%-0.01%0.29%3,793,00029,702,00067%7.830.97%7.77-1.42%7.840.46%7.81-0.35%-0.64%
2019-07-157.747.867.567.830.90%0.95%-0.05%4,065,30031,531,00069%7.760.34%7.880.32%7.800.44%7.83-0.42%-0.68%
2019-07-127.757.857.527.76-1.40%0.39%-1.36%5,913,50045,709,00094%7.73-3.41%7.850.28%7.77-0.35%7.87-0.23%-0.77%
2019-07-118.008.197.847.870.51%-1.66%-0.19%10,749,70086,035,000172%8.003.39%7.832.47%7.801.01%7.890.13%-0.99%
2019-07-107.537.957.487.833.98%1.15%-0.57%8,081,90062,562,000135%7.743.16%7.64-0.34%7.72-0.63%7.88-0.59%-1.17%
2019-07-097.487.567.437.531.35%0.35%-4.95%3,496,50026,237,00056%7.50-1.15%7.67-1.15%7.77-1.37%7.92-0.93%-1.16%
2019-07-087.957.967.417.43-7.01%-2.12%-7.08%6,535,30049,609,00093%7.59-4.30%7.76-2.02%7.87-1.53%8.00-1.33%-1.08%
2019-07-057.878.077.807.992.30%0.73%-1.41%4,003,80031,760,00057%7.931.06%7.92-0.83%8.000.15%8.10-1.09%-0.91%
2019-07-047.927.977.787.81-1.39%-0.50%-4.67%3,995,90031,362,00049%7.85-1.30%7.98-0.72%7.98-0.20%8.19-0.66%-0.77%
2019-07-038.108.157.867.92-2.46%-0.40%-3.97%5,666,90045,066,00062%7.95-1.97%8.040.27%8.00-0.34%8.25-0.96%-0.71%
2019-07-028.078.178.068.120.25%0.10%-2.49%5,396,50043,775,00054%8.110.71%8.020.41%8.03-0.56%8.33-0.70%-0.59%
2019-07-017.988.137.928.102.53%0.56%-3.41%7,664,20061,736,00068%8.061.80%7.99-0.15%8.07-1.25%8.39-1.38%-0.49%
2019-06-288.008.077.767.90-1.13%-0.16%-7.09%7,483,10059,217,00058%7.91-0.90%8.00-1.56%8.17-1.85%8.50-2.40%-0.32%
2019-06-278.028.077.907.990.25%0.06%-8.29%6,518,20052,045,00040%7.99-1.26%8.12-1.99%8.33-0.81%8.71-1.70%0.06%
2019-06-268.178.247.967.97-2.69%-1.45%-10.08%7,819,80063,240,00040%8.09-1.74%8.29-1.98%8.40-1.19%8.86-0.42%0.42%
2019-06-258.538.538.048.19-3.87%-0.49%-7.98%11,213,70092,292,00053%8.23-3.70%8.46-0.73%8.50-0.92%8.90-0.20%0.58%
2019-06-248.518.688.458.52-0.70%-0.30%-4.46%8,665,80074,054,00040%8.55-0.58%8.52-0.48%8.58-1.19%8.920.41%0.71%
2019-06-218.508.738.478.580.23%-0.19%-3.40%12,499,500107,445,00056%8.601.95%8.56-0.20%8.68-2.34%8.880.27%0.71%
2019-06-208.518.608.268.560.94%1.52%-3.36%13,979,600117,876,00062%8.43-2.49%8.58-2.17%8.89-2.05%8.860.03%0.73%
2019-06-198.708.808.488.48-1.51%-1.93%-4.23%15,068,400130,302,00070%8.650.19%8.77-2.86%9.07-0.15%8.860.20%0.78%
2019-06-188.999.038.408.61-3.48%-0.24%-2.57%16,869,000145,595,00081%8.63-3.83%9.02-2.24%9.090.04%8.840.24%0.84%
2019-06-179.009.218.778.92-2.62%-0.61%1.18%19,590,600175,818,00099%8.98-2.81%9.230.44%9.080.92%8.820.39%0.90%
2019-06-149.689.699.019.16-3.58%-0.80%4.30%36,412,800336,219,000186%9.23-1.61%9.191.64%9.001.91%8.781.36%1.06%
2019-06-138.579.508.569.509.95%1.23%9.65%32,048,300300,784,000179%9.395.44%9.044.10%8.833.20%8.661.92%1.12%
2019-06-128.789.148.648.64-1.03%-2.93%1.64%26,794,000238,504,000152%8.901.85%8.692.78%8.562.17%8.501.17%1.13%
2019-06-118.398.948.338.733.19%-0.10%3.89%23,716,700207,263,000138%8.745.83%8.453.15%8.381.84%8.401.07%1.20%
2019-06-108.168.517.858.465.22%2.45%1.76%16,248,300134,171,00098%8.261.35%8.190.39%8.22-1.63%8.310.46%1.16%
2019-06-068.008.357.898.040.75%-1.33%-2.85%11,937,00097,258,00074%8.150.07%8.16-0.89%8.36-0.96%8.280.43%1.16%
2019-06-058.238.337.967.98-1.60%-1.99%-3.17%9,238,30075,217,00059%8.14-0.66%8.24-2.59%8.44-0.11%8.240.57%1.15%
2019-06-048.268.408.018.110.00%-1.05%-1.03%10,214,40083,720,00065%8.20-1.48%8.45-0.83%8.450.33%8.190.79%1.17%