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
2021-02-2610.9311.3010.8410.99-1.43%-0.55%-1.48%20,739,600229,197,00080%11.05-2.90%11.37-1.58%11.590.10%11.160.66%0.62%
2021-02-2511.9411.9911.1311.15-4.78%-2.03%0.61%29,529,600336,072,000123%11.38-1.93%11.56-1.61%11.570.81%11.081.47%0.41%
2021-02-2411.5211.8311.4311.711.83%0.90%7.22%28,042,600325,432,000127%11.61-0.61%11.751.10%11.481.37%10.921.65%0.05%
2021-02-2311.4511.8911.3011.50-0.95%-1.51%7.04%31,754,300370,759,000153%11.68-1.66%11.622.00%11.332.52%10.741.72%-0.22%
2021-02-2211.5012.2211.5011.612.83%-2.22%9.92%47,538,100564,414,000258%11.876.31%11.395.47%11.055.71%10.563.70%-0.45%
2021-02-1910.9011.4910.7511.295.22%1.09%10.85%31,126,700347,614,000197%11.173.82%10.805.17%10.454.48%10.191.72%-0.87%
2021-02-1810.7210.9610.5910.735.20%-0.25%7.16%25,499,400274,288,000173%10.767.29%10.275.90%10.004.34%10.010.68%-1.09%
2021-02-109.8610.229.7510.203.66%1.74%2.56%13,550,400135,860,00093%10.033.46%9.702.24%9.59-0.07%9.95-0.79%-1.13%
2021-02-099.349.929.309.845.58%1.54%-1.84%16,015,200155,207,000106%9.694.62%9.480.95%9.59-0.83%10.02-2.01%-1.02%
2021-02-089.239.439.059.321.30%0.62%-8.90%10,264,20095,073,00062%9.26-1.34%9.39-2.47%9.67-1.77%10.23-2.56%-0.76%
2021-02-059.549.739.209.20-3.06%-2.01%-12.37%11,306,700106,157,00062%9.39-0.89%9.63-1.89%9.85-1.74%10.50-1.45%-0.38%
2021-02-049.699.799.259.49-2.06%0.18%-10.92%17,835,100168,947,00095%9.47-4.38%9.82-2.81%10.02-2.38%10.65-2.15%-0.29%
2021-02-0310.1910.199.659.69-5.00%-2.19%-10.99%20,285,700200,972,000105%9.91-2.37%10.10-1.95%10.27-2.18%10.89-1.10%-0.16%
2021-02-0210.3610.4010.0410.20-1.54%0.52%-7.34%13,287,500134,827,00073%10.15-2.01%10.30-1.60%10.50-2.57%11.01-0.58%-0.17%
2021-02-0110.5010.6010.1410.361.67%0.05%-6.43%13,229,500136,988,00075%10.36-0.29%10.47-1.66%10.77-2.76%11.07-0.46%-0.22%
2021-01-2910.6010.9210.0110.19-2.86%-1.88%-8.39%16,794,200174,411,00094%10.39-2.86%10.65-3.57%11.08-1.61%11.12-0.46%-0.30%
2021-01-2810.7910.9810.4810.49-3.94%-1.88%-6.12%13,351,900142,742,00080%10.69-2.41%11.04-3.00%11.26-1.02%11.170.28%-0.32%
2021-01-2711.1011.2610.7910.92-2.76%-0.32%-2.00%12,366,200135,472,00073%10.96-3.42%11.38-0.60%11.380.02%11.140.32%-0.47%
2021-01-2611.7011.7011.1311.23-3.77%-1.00%1.11%19,038,200215,944,000115%11.34-2.54%11.45-0.09%11.370.44%11.110.53%-0.60%
2021-01-2511.2111.8811.2111.672.55%0.27%5.63%23,718,600276,072,000151%11.642.95%11.461.73%11.321.36%11.051.27%-0.76%
2021-01-2211.2911.4811.1511.380.00%0.65%4.31%16,260,000183,839,000102%11.31-0.82%11.270.81%11.170.85%10.91-0.51%-1.06%
2021-01-2110.9311.7010.9311.383.45%-0.17%3.78%26,640,900303,692,000144%11.404.53%11.182.05%11.082.54%10.97-0.89%-1.21%
2021-01-2010.8511.0010.7411.000.92%0.87%-0.58%11,523,900125,667,00060%10.91-0.17%10.950.51%10.800.52%11.06-1.21%-1.15%
2021-01-1910.9211.0710.8010.90-0.27%-0.22%-2.68%11,107,300121,341,00055%10.92-0.77%10.901.42%10.750.21%11.20-1.04%-1.07%
2021-01-1810.6811.2410.6510.932.34%-0.72%-3.43%15,549,700171,187,00075%11.012.99%10.751.25%10.730.65%11.32-1.27%-1.04%
2021-01-1510.7010.8810.5410.68-0.37%-0.08%-6.83%9,895,100105,773,00044%10.691.25%10.61-0.30%10.66-2.19%11.46-0.70%-0.96%
2021-01-1410.4610.9710.2010.722.58%1.54%-7.14%18,818,700198,670,00083%10.56-0.66%10.64-0.38%10.90-2.81%11.54-1.18%-0.91%
2021-01-1310.6910.8910.4210.45-1.88%-1.67%-10.55%16,146,700171,597,00073%10.63-1.29%10.69-3.09%11.21-2.21%11.68-1.03%-0.81%
2021-01-1210.5611.0510.5610.65-0.28%-1.08%-9.77%15,573,400167,663,00072%10.770.90%11.03-3.25%11.46-1.84%11.80-1.07%-0.75%
2021-01-1110.9611.0510.3010.680.00%0.09%-10.48%22,700,400242,210,000104%10.67-5.60%11.40-3.45%11.68-2.76%11.93-1.69%-0.75%