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
2020-01-227.197.257.017.19-0.55%0.76%-0.73%4,557,90032,526,00092%7.14-1.45%7.18-0.06%7.19-0.25%7.24-0.44%0.12%
2020-01-217.157.407.027.230.84%-0.15%-0.62%7,102,30051,430,000134%7.241.86%7.180.13%7.20-0.39%7.28-0.26%0.25%
2020-01-207.077.217.007.170.99%0.86%-1.70%3,987,50028,348,00073%7.11-0.55%7.17-0.57%7.23-0.30%7.29-0.22%0.36%
2020-01-177.237.307.037.10-1.80%-0.67%-2.87%4,439,90031,738,00074%7.15-1.72%7.21-1.19%7.25-0.30%7.310.14%0.47%
2020-01-167.227.337.197.23-0.14%-0.59%-0.96%3,529,90025,673,00055%7.270.55%7.300.21%7.28-0.29%7.300.23%0.52%
2020-01-157.327.367.187.24-0.96%0.10%-0.59%3,648,60026,392,00055%7.23-1.78%7.29-0.04%7.30-0.45%7.280.21%0.54%
2020-01-147.307.457.247.310.27%-0.73%0.58%5,296,40039,004,00080%7.361.87%7.29-0.01%7.33-0.07%7.270.44%0.55%
2020-01-137.127.307.127.290.97%0.84%0.75%4,253,60030,750,00063%7.23-0.37%7.29-0.72%7.34-0.08%7.240.22%0.55%
2020-01-107.347.377.207.22-2.04%-0.50%0.00%4,936,60035,818,00068%7.26-1.31%7.34-0.41%7.340.40%7.220.39%0.66%
2020-01-097.347.437.277.370.27%0.24%2.47%6,763,40049,725,00092%7.35-0.42%7.370.23%7.310.52%7.190.50%0.69%
2020-01-087.397.547.267.35-0.68%-0.45%2.71%8,632,60063,735,000124%7.380.07%7.361.04%7.270.78%7.160.86%0.67%
2020-01-077.347.457.287.400.95%0.30%4.30%7,268,70053,632,000110%7.380.89%7.281.03%7.221.01%7.100.82%0.61%
2020-01-067.197.427.177.331.10%0.23%4.16%9,699,80070,933,000156%7.312.01%7.211.31%7.150.75%7.040.86%0.53%
2020-01-037.087.307.037.252.26%1.13%3.91%9,687,70069,453,000171%7.171.36%7.111.20%7.090.78%6.980.68%0.47%
2020-01-027.087.147.027.091.29%0.24%2.31%5,319,00037,623,000106%7.070.51%7.03-0.48%7.040.51%6.930.39%0.44%
2019-12-316.987.166.937.000.00%-0.53%1.41%4,625,70032,549,00095%7.040.82%7.060.47%7.000.71%6.900.36%0.46%
2019-12-306.887.086.887.000.00%0.29%1.77%5,725,50039,964,000117%6.98-1.97%7.030.40%6.950.65%6.880.44%0.49%
2019-12-276.947.326.947.000.43%-1.69%2.22%10,155,40072,306,000224%7.122.67%7.002.40%6.911.68%6.851.29%0.49%
2019-12-266.807.036.796.972.35%0.50%3.09%6,767,00046,929,000174%6.941.94%6.841.71%6.790.82%6.760.70%0.39%
2019-12-256.856.876.746.81-0.58%0.10%1.43%3,870,50026,330,000109%6.800.95%6.720.18%6.740.07%6.710.27%0.35%
2019-12-246.536.886.526.854.90%1.65%2.30%5,361,70036,133,000158%6.742.11%6.71-0.02%6.73-0.10%6.700.26%0.35%
2019-12-236.656.706.526.53-2.25%-1.06%-2.23%3,335,60022,015,000106%6.60-2.61%6.71-0.99%6.74-0.09%6.680.02%0.35%
2019-12-206.786.856.686.68-1.76%-1.43%0.03%3,103,90021,034,000103%6.780.04%6.780.07%6.750.43%6.680.33%0.36%
2019-12-196.756.856.736.800.29%0.38%2.16%2,661,20018,028,00088%6.77-0.10%6.770.59%6.720.45%6.660.35%0.37%
2019-12-186.776.876.736.780.00%-0.01%2.22%3,760,60025,501,000127%6.780.22%6.730.76%6.690.54%6.630.55%0.35%
2019-12-176.666.846.646.781.35%0.21%2.77%4,585,10031,021,000161%6.771.97%6.681.06%6.650.80%6.600.75%0.30%
2019-12-166.586.696.586.691.36%0.83%2.17%3,418,10022,678,000129%6.640.49%6.610.30%6.600.21%6.550.35%0.22%
2019-12-136.596.666.576.600.30%-0.05%1.15%2,848,80018,812,000117%6.600.15%6.590.17%6.590.12%6.530.31%0.20%
2019-12-126.526.656.526.580.92%-0.20%1.15%2,924,90019,285,000128%6.590.29%6.580.11%6.580.32%6.510.32%0.18%
2019-12-116.656.656.526.520.00%-0.82%0.56%2,022,10013,293,00092%6.570.05%6.570.03%6.560.37%6.480.29%0.16%