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
2020-07-077.017.056.806.84-1.72%-1.14%3.57%11,114,20076,899,000234%6.920.99%6.792.14%6.691.77%6.601.52%0.22%
2020-07-066.747.026.686.963.73%1.59%6.99%11,534,00079,025,000297%6.854.79%6.653.54%6.573.01%6.512.10%0.03%
2020-07-036.436.776.366.714.84%2.63%5.32%8,394,80054,885,000266%6.542.94%6.422.16%6.381.69%6.370.82%-0.22%
2020-07-026.286.406.266.402.07%0.77%1.28%4,697,10029,831,000179%6.351.98%6.290.96%6.280.29%6.320.00%-0.35%
2020-07-016.286.286.186.270.80%0.67%-0.78%3,347,40020,849,000133%6.23-0.06%6.23-0.32%6.26-0.48%6.32-0.33%-0.41%
2020-06-306.216.266.186.220.48%-0.19%-1.89%1,997,50012,448,00079%6.230.23%6.25-0.54%6.29-0.43%6.340.05%-0.43%
2020-06-296.276.326.146.19-1.28%-0.45%-2.32%2,102,10013,070,00073%6.22-1.08%6.28-0.76%6.32-0.57%6.34-0.27%-0.52%
2020-06-246.316.356.246.27-0.63%-0.25%-1.32%2,197,90013,817,00076%6.29-0.66%6.33-0.44%6.35-0.31%6.35-0.42%-0.56%
2020-06-236.376.386.306.31-0.94%-0.28%-1.11%2,517,20015,928,00081%6.33-0.80%6.36-0.36%6.37-0.11%6.38-0.51%-0.52%
2020-06-226.436.436.356.370.00%-0.14%-0.69%1,766,70011,269,00055%6.380.16%6.38-0.06%6.38-0.02%6.41-0.77%-0.44%
2020-06-196.396.426.336.370.00%0.02%-1.45%2,247,50014,315,00060%6.37-0.28%6.380.05%6.380.44%6.46-0.34%-0.31%
2020-06-186.396.446.306.37-0.31%-0.27%-1.79%3,007,50019,210,00075%6.39-0.06%6.380.03%6.35-0.08%6.49-0.38%-0.23%
2020-06-176.426.446.346.39-0.16%-0.02%-1.86%2,378,80015,202,00058%6.390.42%6.380.70%6.36-0.50%6.51-0.49%-0.16%
2020-06-166.366.446.306.401.43%0.57%-2.19%3,085,90019,638,00070%6.36-0.30%6.33-0.21%6.39-0.78%6.54-0.59%-0.08%
2020-06-156.406.456.316.31-1.87%-1.14%-4.13%3,309,10021,121,00070%6.381.53%6.35-0.77%6.44-1.23%6.58-0.54%0.05%
2020-06-126.276.456.196.430.47%2.27%-2.84%5,441,30034,210,000106%6.29-2.16%6.40-2.13%6.52-1.11%6.62-0.90%0.16%
2020-06-116.486.496.366.40-0.78%-0.40%-4.16%2,636,30016,942,00050%6.43-1.46%6.54-1.31%6.59-0.53%6.68-0.64%0.32%
2020-06-106.596.636.456.45-2.71%-1.09%-4.03%4,124,40026,894,00066%6.52-1.70%6.62-0.24%6.63-0.56%6.720.02%0.51%
2020-06-096.686.736.566.63-0.15%-0.06%-1.34%3,485,80023,126,00049%6.63-0.64%6.64-0.21%6.66-0.36%6.720.30%0.61%
2020-06-086.636.786.466.640.61%-0.55%-0.90%6,811,20045,475,00093%6.681.35%6.65-0.17%6.69-0.25%6.700.44%0.62%
2020-06-056.716.716.496.60-1.05%0.18%-1.06%5,013,50033,027,00069%6.59-1.67%6.66-0.94%6.70-0.62%6.670.50%0.59%
2020-06-046.726.786.646.67-0.15%-0.45%0.48%3,338,80022,371,00046%6.70-0.12%6.73-0.18%6.75-0.50%6.640.36%0.54%
2020-06-036.776.796.676.68-1.33%-0.42%1.00%5,544,40037,192,00073%6.71-0.78%6.74-0.40%6.780.43%6.610.32%0.56%
2020-06-026.806.866.676.77-0.15%0.13%2.68%5,540,20037,455,00065%6.760.27%6.77-0.50%6.750.66%6.590.64%0.76%
2020-06-016.736.846.666.781.19%0.55%3.50%6,560,90044,240,00074%6.74-0.69%6.800.71%6.710.84%6.550.57%0.84%
2020-05-296.836.936.696.70-1.76%-1.33%2.86%7,025,40047,699,00081%6.79-0.63%6.751.03%6.651.25%6.510.65%0.86%
2020-05-286.756.966.686.821.04%-0.19%5.38%12,637,70086,359,000153%6.832.69%6.682.45%6.571.74%6.471.28%0.87%
2020-05-276.446.976.346.754.98%1.44%5.63%13,707,40091,210,000181%6.653.15%6.523.33%6.460.59%6.391.04%0.79%
2020-05-266.326.606.286.432.39%-0.33%1.68%6,589,60042,508,000100%6.453.22%6.31-0.11%6.420.47%6.320.41%0.69%
2020-05-256.236.336.156.280.00%0.48%-0.29%4,940,70030,878,00078%6.250.63%6.32-1.89%6.390.19%6.300.08%0.63%