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:
云海金属( 002182.SZ 深证)
板块 :有色金属_h   
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
2020-01-2210.6811.1910.6111.182.66%1.66%3.07%32,758,700360,248,00083%11.000.44%10.940.79%10.880.26%10.85-0.41%0.71%
2020-01-2111.0411.1810.7410.89-0.91%-0.54%-0.02%28,559,000312,704,00062%10.950.62%10.860.44%10.85-0.32%10.890.54%1.14%
2020-01-2010.7911.0010.7010.993.78%0.99%1.44%32,246,800350,924,00067%10.881.35%10.810.00%10.890.58%10.830.76%1.24%
2020-01-1710.9211.0410.5310.59-2.49%-1.37%-1.51%29,128,100312,756,00057%10.74-0.57%10.81-1.04%10.820.34%10.750.67%1.31%
2020-01-1610.9510.9810.6810.86-0.55%0.56%1.69%25,328,000273,518,00049%10.80-0.64%10.920.72%10.79-0.41%10.680.77%1.32%
2020-01-1510.6711.1510.5410.920.92%0.48%3.04%39,315,800427,267,00076%10.87-1.41%10.850.82%10.83-0.77%10.600.67%1.28%
2020-01-1410.7311.2710.7310.821.03%-1.84%2.78%52,894,900583,083,000108%11.024.30%10.760.04%10.911.01%10.531.09%1.22%
2020-01-1310.5310.7310.3810.711.52%1.33%2.84%37,425,700395,552,00079%10.57-0.19%10.75-1.76%10.800.85%10.410.73%1.13%
2020-01-1010.7310.8610.4410.55-2.85%-0.37%2.04%41,837,800443,026,00090%10.59-3.14%10.950.59%10.710.91%10.340.50%1.12%
2020-01-0911.3411.3510.7310.86-3.38%-0.66%5.56%76,700,000838,482,000184%10.93-1.58%10.882.12%10.622.14%10.291.75%1.11%
2020-01-0810.3411.4810.2611.247.66%1.19%11.17%98,737,4001,096,772,000280%11.117.24%10.665.34%10.394.60%10.113.91%0.98%
2020-01-0710.2310.5810.1310.442.55%0.79%7.29%49,791,700515,754,000166%10.362.39%10.122.45%9.942.13%9.731.52%0.67%
2020-01-069.8710.489.7710.183.14%0.63%6.21%55,194,900558,362,000202%10.122.99%9.872.67%9.732.06%9.591.48%0.56%
2020-01-039.6010.029.519.873.24%0.49%4.50%40,978,400402,506,000168%9.822.71%9.622.28%9.531.22%9.450.76%0.48%
2020-01-029.339.709.329.563.35%-0.03%1.98%36,141,200345,635,000158%9.563.02%9.400.49%9.420.63%9.370.35%0.50%
2019-12-319.389.479.199.25-1.39%-0.36%-0.97%19,427,300180,342,00087%9.280.42%9.36-0.25%9.36-0.16%9.340.08%0.58%
2019-12-309.239.419.069.380.54%1.47%0.49%21,543,100199,138,00092%9.24-2.49%9.38-0.44%9.380.08%9.330.23%0.68%
2019-12-279.409.649.319.33-0.64%-1.58%0.18%31,604,300299,614,000135%9.481.29%9.420.58%9.370.58%9.310.62%0.77%
2019-12-269.389.429.329.390.21%0.33%1.45%12,276,800114,900,00055%9.36-0.11%9.370.50%9.31-0.13%9.260.39%0.76%
2019-12-259.459.469.319.37-1.58%0.01%1.63%20,911,300195,927,00095%9.370.00%9.320.32%9.330.03%9.220.46%0.76%
2019-12-249.099.539.099.525.19%1.61%3.73%30,590,100286,606,000145%9.371.94%9.290.02%9.320.33%9.180.78%0.76%
2019-12-239.189.389.029.05-1.31%-1.53%-0.63%19,591,000180,068,00095%9.19-0.80%9.29-0.57%9.290.32%9.110.46%0.74%
2019-12-209.339.409.169.17-2.24%-1.03%1.16%19,700,100182,522,00099%9.27-1.47%9.340.16%9.260.63%9.070.70%0.69%
2019-12-199.399.559.289.380.54%-0.24%4.20%20,318,800191,048,000104%9.400.58%9.331.08%9.200.99%9.000.98%0.67%
2019-12-189.309.529.199.330.32%-0.20%4.66%25,710,200240,377,000133%9.351.07%9.231.41%9.111.19%8.921.10%0.59%
2019-12-179.099.369.079.302.09%0.54%5.47%28,499,900263,637,000155%9.251.72%9.101.75%9.011.42%8.821.09%0.51%
2019-12-168.929.218.869.112.82%0.18%4.44%28,940,300263,171,000176%9.093.12%8.941.85%8.881.40%8.721.11%0.39%
2019-12-138.818.898.758.860.91%0.46%2.70%15,205,400134,103,000104%8.820.77%8.780.07%8.760.47%8.630.49%0.29%
2019-12-128.758.828.678.780.46%0.32%2.27%13,331,500116,675,00096%8.75-0.13%8.770.39%8.720.58%8.590.46%0.24%
2019-12-118.798.858.708.740.00%-0.26%2.27%12,960,200113,575,00097%8.76-0.34%8.740.47%8.670.57%8.550.39%0.21%