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:
云南锗业( 002428.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
2020-07-0714.0014.1613.5213.77-2.27%-0.67%9.23%57,023,600790,490,000156%13.860.80%13.553.89%13.062.50%12.612.12%1.42%
2020-07-0613.2014.2513.2014.097.31%2.45%14.14%68,604,500943,516,000213%13.754.96%13.044.17%12.743.70%12.343.20%1.23%
2020-07-0313.1213.5512.6813.132.98%0.21%9.77%73,318,300960,703,000261%13.106.58%12.524.75%12.294.18%11.963.49%0.91%
2020-07-0211.5512.7511.4012.7510.01%3.71%10.31%72,367,800889,676,000298%12.296.74%11.955.10%11.793.98%11.562.93%0.54%
2020-07-0111.4011.7711.2911.591.67%0.63%3.21%27,019,900311,205,000134%11.521.50%11.370.65%11.340.54%11.230.73%0.23%
2020-06-3011.1711.5411.1411.402.24%0.46%2.26%22,187,600251,780,000117%11.351.68%11.300.42%11.280.40%11.150.77%0.15%
2020-06-2911.2011.3811.0611.15-0.71%-0.10%0.79%17,065,400190,473,00092%11.16-1.71%11.25-0.35%11.24-0.06%11.060.37%0.05%
2020-06-2411.2511.6011.2011.230.72%-1.10%1.89%18,994,400215,687,000106%11.361.21%11.290.63%11.240.47%11.020.39%0.01%
2020-06-2311.3711.4011.1211.15-2.28%-0.62%1.56%17,678,900198,341,00098%11.22-0.59%11.220.05%11.190.65%10.980.02%-0.01%
2020-06-2211.1411.4411.0911.412.61%1.11%3.94%25,693,900289,961,000144%11.291.69%11.210.66%11.121.06%10.980.19%0.02%
2020-06-1911.1211.2211.0011.120.09%0.21%1.50%14,618,300162,213,00080%11.10-0.93%11.140.76%11.001.05%10.960.17%0.03%
2020-06-1811.1911.3811.0711.11-0.36%-0.81%1.58%18,583,300208,155,000104%11.200.78%11.051.29%10.890.93%10.940.08%0.01%
2020-06-1710.9611.2510.8811.151.55%0.32%2.03%23,860,700265,189,000132%11.112.42%10.912.40%10.790.57%10.93-0.28%-0.05%
2020-06-1610.6211.0610.5610.984.37%1.19%0.19%20,349,000220,800,000106%10.851.84%10.660.69%10.73-0.64%10.96-0.11%-0.07%
2020-06-1510.5010.8610.3810.520.48%-1.27%-4.11%13,714,300146,130,00070%10.662.48%10.58-1.03%10.80-1.06%10.97-0.11%-0.15%
2020-06-1210.3010.5510.2810.47-1.32%0.70%-4.67%15,052,400156,506,00072%10.40-2.81%10.69-2.33%10.91-0.70%10.98-0.22%-0.20%
2020-06-1110.8510.9110.5110.61-2.12%-0.82%-3.61%16,021,100171,391,00078%10.70-2.14%10.95-1.32%10.99-0.65%11.010.00%-0.21%
2020-06-1011.1311.1810.7510.84-2.78%-0.84%-1.52%18,487,400202,113,00091%10.93-2.46%11.100.06%11.06-0.74%11.010.12%-0.23%
2020-06-0911.1711.3411.1111.15-0.18%-0.52%1.42%16,709,900187,286,00085%11.210.62%11.090.27%11.140.39%10.990.30%-0.26%
2020-06-0810.9211.3510.8011.173.43%0.28%1.91%25,547,300284,574,000129%11.142.61%11.06-0.62%11.100.50%10.960.37%-0.29%
2020-06-0510.9111.0110.7210.80-1.91%-0.52%-1.11%14,279,400155,022,00074%10.86-2.20%11.13-0.06%11.040.19%10.92-0.07%-0.32%
2020-06-0411.2011.3510.9511.01-1.96%-0.81%0.74%19,760,000219,331,00098%11.10-1.54%11.130.61%11.020.58%10.93-0.49%-0.32%
2020-06-0311.0111.5010.9211.232.00%-0.39%2.25%29,842,400336,433,000145%11.272.85%11.071.86%10.961.24%10.98-0.45%-0.22%
2020-06-0210.9011.0910.8411.010.92%0.44%-0.21%20,082,400220,140,00095%10.960.76%10.870.65%10.830.30%11.03-0.91%-0.06%
2020-06-0110.7311.0110.6610.912.83%0.28%-2.01%21,662,300235,664,00089%10.881.55%10.800.40%10.790.24%11.13-0.66%0.17%
2020-05-2910.5110.8710.4310.61-0.28%-0.96%-5.34%15,008,900160,796,00057%10.71-0.49%10.75-0.29%10.77-0.55%11.21-0.28%0.38%
2020-05-2810.8211.0110.5010.64-1.94%-1.17%-5.33%20,192,800217,388,00073%10.77-0.03%10.78-0.02%10.83-1.63%11.24-0.26%0.52%
2020-05-2710.8111.0010.6010.85-0.37%0.75%-3.71%17,213,100185,362,00061%10.77-0.46%10.79-0.75%11.01-1.74%11.27-0.12%0.61%
2020-05-2610.7510.9710.6910.892.16%0.66%-3.47%16,540,800178,958,00056%10.820.48%10.87-2.20%11.20-1.27%11.280.03%0.71%
2020-05-2510.8911.0010.5810.660.00%-0.99%-5.49%15,725,600169,316,00053%10.77-1.65%11.11-2.20%11.35-0.74%11.280.02%0.75%