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
2020-01-2212.0112.0511.2211.50-4.09%-1.11%0.20%63,942,900743,592,00088%11.63-5.50%11.761.14%11.690.34%11.480.01%1.25%
2020-01-2111.8112.7811.7311.990.76%-2.57%4.48%78,133,800961,506,000108%12.318.36%11.631.00%11.651.37%11.480.54%1.60%
2020-01-2011.2512.0410.6611.906.25%4.78%4.26%83,331,500946,381,000101%11.360.47%11.52-0.11%11.50-0.23%11.410.63%2.16%
2020-01-1711.9911.9910.8411.20-6.98%-0.92%-1.26%91,020,2001,028,879,000111%11.30-5.47%11.53-1.08%11.520.41%11.341.44%2.46%
2020-01-1611.2912.5011.1312.045.43%0.69%7.67%73,436,400878,176,00097%11.965.92%11.661.72%11.482.16%11.182.36%2.61%
2020-01-1511.2211.5610.9611.421.06%1.15%4.54%46,075,800520,173,00059%11.29-2.43%11.461.02%11.23-0.70%10.921.38%2.52%
2020-01-1411.7211.9611.2511.30-2.42%-2.34%4.87%63,870,000739,051,00085%11.570.93%11.341.92%11.31-0.34%10.781.97%2.45%
2020-01-1310.9911.8610.7811.586.53%1.01%9.59%82,370,900944,291,000110%11.465.15%11.13-0.60%11.351.31%10.571.24%2.63%
2020-01-1010.8811.1110.7010.871.12%-0.30%4.14%56,253,200613,347,00079%10.90-0.62%11.20-1.79%11.201.96%10.441.00%2.62%
2020-01-0911.4511.4810.5910.75-7.73%-2.01%4.02%94,833,0001,040,389,000142%10.97-5.16%11.400.61%10.992.76%10.341.88%2.58%
2020-01-0811.2911.9611.1511.651.13%0.71%14.85%100,645,9001,164,280,000178%11.57-0.16%11.335.00%10.694.40%10.143.61%2.46%
2020-01-0711.6512.1810.9711.523.60%-0.58%17.66%126,365,2001,464,155,000263%11.599.22%10.799.90%10.247.44%9.796.08%2.15%
2020-01-0610.1511.129.8811.129.99%4.82%20.48%78,064,300828,208,000196%10.618.64%9.826.40%9.533.44%9.233.65%1.58%
2020-01-039.3310.119.3310.1110.01%3.53%13.53%84,166,300821,887,000231%9.778.79%9.232.79%9.223.39%8.912.95%1.26%
2020-01-028.579.358.579.197.99%2.38%6.24%67,842,600608,976,000211%8.984.57%8.98-0.15%8.911.48%8.651.44%1.03%
2019-12-318.678.828.438.51-3.51%-0.86%-0.20%43,753,100375,598,000149%8.58-6.80%8.99-0.18%8.780.77%8.530.72%0.96%
2019-12-309.459.688.808.82-3.08%-4.23%4.18%74,859,000689,460,000285%9.211.37%9.016.79%8.725.53%8.473.71%0.99%
2019-12-278.959.108.959.1010.04%0.15%11.48%14,713,400133,692,00067%9.0910.27%8.433.11%8.261.65%8.161.14%0.70%
2019-12-268.338.338.148.27-0.84%0.36%2.47%21,384,600176,209,00084%8.24-0.13%8.180.99%8.130.16%8.070.61%0.68%
2019-12-258.188.388.108.341.46%1.08%3.96%29,957,600247,182,000106%8.252.42%8.100.91%8.110.22%8.020.65%0.79%
2019-12-247.808.267.708.225.93%2.04%3.14%27,478,400221,378,000102%8.062.18%8.03-0.47%8.10-0.10%7.970.54%0.75%
2019-12-237.908.037.737.76-2.39%-1.57%-2.11%15,531,600122,453,00059%7.88-2.67%8.07-1.16%8.100.25%7.930.33%0.73%
2019-12-208.158.287.947.95-2.45%-1.85%0.62%19,612,100158,855,00074%8.10-1.06%8.160.17%8.080.69%7.900.52%0.78%
2019-12-198.268.318.118.15-1.21%-0.45%3.69%17,301,200141,647,00067%8.190.05%8.151.07%8.030.78%7.860.58%0.79%
2019-12-188.248.378.078.251.48%0.82%5.57%29,943,300245,038,000115%8.181.13%8.061.36%7.971.04%7.820.81%0.82%
2019-12-178.068.248.028.130.62%0.47%4.88%34,032,900275,403,000137%8.092.30%7.951.03%7.881.27%7.750.98%0.81%
2019-12-167.808.107.708.083.72%2.15%5.25%31,614,600250,057,000132%7.910.84%7.870.88%7.790.78%7.680.81%0.79%
2019-12-137.907.997.767.79-1.27%-0.69%2.30%31,888,500250,127,000142%7.84-0.27%7.801.14%7.730.85%7.621.00%0.75%
2019-12-127.398.107.387.896.77%0.32%4.64%51,241,700402,997,000249%7.876.03%7.712.61%7.661.82%7.541.67%0.66%
2019-12-117.487.527.357.390.00%-0.38%-0.35%11,906,10088,323,00069%7.42-0.92%7.52-0.16%7.52-0.16%7.420.27%0.51%