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:
赣锋锂业( 002460.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
2020-07-0762.8364.9061.7364.9010.00%1.27%13.70%48,835,3003,129,622,000178%64.0910.13%60.395.44%58.694.18%57.082.62%0.92%
2020-07-0656.9060.0256.2659.003.53%1.39%6.07%42,566,5002,476,999,000149%58.191.53%57.272.22%56.341.90%55.621.23%0.75%
2020-07-0357.0058.1356.2856.991.77%-0.56%3.72%28,303,7001,622,151,00098%57.312.28%56.031.77%55.291.13%54.950.86%0.70%
2020-07-0254.6057.3654.4556.002.40%-0.06%2.80%32,562,3001,824,630,000111%56.042.24%55.061.68%54.670.47%54.480.99%0.65%
2020-07-0154.4855.4054.0154.692.09%-0.21%1.38%29,938,6001,640,812,00099%54.811.74%54.140.40%54.42-0.56%53.940.82%0.57%
2020-06-3053.6254.6053.4353.570.15%-0.56%0.12%20,584,0001,108,837,00067%53.870.76%53.93-0.88%54.72-0.26%53.510.59%0.46%
2020-06-2953.5154.3952.8053.49-1.00%0.05%0.56%20,728,2001,108,147,00066%53.46-1.71%54.41-1.51%54.860.34%53.190.15%0.43%
2020-06-2455.6455.6453.8054.03-2.91%-0.66%1.73%23,925,1001,301,278,00073%54.39-1.53%55.25-0.03%54.670.63%53.110.38%0.52%
2020-06-2355.6056.1054.6155.650.09%0.75%5.17%24,315,3001,343,075,00076%55.24-1.08%55.261.19%54.331.29%52.910.58%0.52%
2020-06-2254.6457.0754.5155.602.02%-0.43%5.69%34,922,6001,949,997,000108%55.841.91%54.621.74%53.641.85%52.610.94%0.53%
2020-06-1954.1855.6853.7054.500.63%-0.53%4.58%40,958,8002,244,235,000132%54.792.48%53.682.21%52.671.79%52.120.98%0.48%
2020-06-1851.6354.6551.4954.164.15%1.30%4.94%43,375,2002,319,070,000148%53.471.92%52.522.18%51.740.40%51.610.67%0.43%
2020-06-1753.3053.5251.3852.00-0.29%-0.87%1.42%29,627,6001,554,238,000106%52.461.94%51.401.35%51.540.37%51.270.45%0.38%
2020-06-1650.8652.5850.3652.154.59%1.34%2.17%37,182,9001,913,425,000134%51.462.40%50.71-1.12%51.35-0.02%51.040.10%0.23%
2020-06-1549.8451.3549.1549.86-0.80%-0.79%-2.22%29,335,5001,474,245,000106%50.260.14%51.29-0.71%51.35-0.15%50.99-0.18%0.23%
2020-06-1250.0050.7449.6050.26-2.65%0.15%-1.62%26,974,0001,353,725,00095%50.19-4.77%51.65-0.68%51.43-0.05%51.090.21%0.27%
2020-06-1153.0053.7751.1551.630.14%-2.02%1.27%42,526,0002,240,978,000153%52.702.48%52.011.64%51.461.08%50.981.04%0.21%
2020-06-1051.8551.9750.7651.56-0.92%0.27%2.19%20,996,7001,079,655,00078%51.42-0.17%51.170.84%50.910.49%50.460.44%0.09%
2020-06-0951.0052.4250.5252.043.96%1.03%3.59%34,235,7001,763,447,000126%51.512.31%50.740.64%50.660.28%50.240.65%0.01%
2020-06-0850.0051.2949.8550.06-0.26%-0.57%0.29%20,868,9001,050,680,00079%50.351.28%50.420.20%50.52-0.38%49.910.45%-0.06%
2020-06-0549.7950.2449.1650.19-0.75%0.96%1.00%17,677,800878,795,00067%49.71-2.44%50.32-0.84%50.710.31%49.690.48%-0.10%
2020-06-0450.3051.7250.1150.571.18%-0.76%2.25%26,083,6001,329,086,00098%50.961.78%50.74-0.17%50.550.91%49.460.13%-0.19%
2020-06-0351.0051.0049.4749.98-1.23%-0.17%1.19%23,224,6001,162,717,00081%50.06-2.03%50.830.54%50.100.39%49.39-1.02%-0.21%
2020-06-0252.3052.8850.3850.60-1.71%-0.98%1.40%28,552,2001,459,115,00091%51.10-0.02%50.561.50%49.900.93%49.900.14%0.00%
2020-06-0150.4052.3649.1251.484.00%0.72%3.31%36,067,9001,843,522,000115%51.113.06%49.821.58%49.441.61%49.830.17%0.11%
2020-05-2949.3150.6848.3049.502.00%-0.19%-0.50%36,705,4001,820,401,000116%49.602.57%49.040.96%48.661.16%49.75-0.35%0.20%
2020-05-2847.5849.3046.7848.531.15%0.37%-2.78%26,465,9001,279,656,00080%48.35-1.23%48.570.65%48.10-1.05%49.92-0.17%0.41%
2020-05-2748.8050.2547.6547.98-1.58%-1.99%-4.05%26,682,6001,306,172,00081%48.951.18%48.261.23%48.61-2.58%50.01-0.37%0.52%
2020-05-2648.0248.8247.6648.753.07%0.77%-2.87%22,456,8001,086,432,00065%48.382.99%47.67-1.84%49.90-0.53%50.19-0.04%0.73%
2020-05-2546.9847.6346.2647.300.00%0.69%-5.80%16,553,900777,609,00046%46.97-1.17%48.57-3.93%50.17-0.69%50.21-0.02%0.84%