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
2020-01-2343.4945.3040.8543.37-0.64%0.27%2.43%59,039,9002,553,696,000130%43.250.08%42.960.95%42.590.63%42.340.64%1.21%
2020-01-2241.2044.4441.1543.655.69%1.00%3.75%60,551,1002,616,972,000138%43.223.32%42.551.63%42.330.88%42.070.95%1.30%
2020-01-2142.0242.6741.2741.30-2.96%-1.27%-0.90%29,255,1001,223,792,00062%41.83-0.60%41.87-0.27%41.96-1.14%41.680.59%1.48%
2020-01-2041.5643.2940.6042.561.72%1.13%2.72%40,713,8001,713,396,00082%42.081.01%41.990.10%42.440.24%41.431.05%1.64%
2020-01-1741.4942.3041.1741.840.12%0.42%2.05%36,747,6001,531,089,00066%41.67-1.24%41.95-1.83%42.340.56%41.001.27%1.84%
2020-01-1641.7842.9841.0841.79-0.74%-0.95%3.22%38,386,7001,619,493,00069%42.190.54%42.730.44%42.100.59%40.491.29%1.83%
2020-01-1542.9243.3040.6142.10-3.02%0.33%5.32%50,952,2002,138,114,00092%41.96-3.98%42.540.97%41.860.91%39.971.38%1.82%
2020-01-1442.4544.9742.0043.414.40%-0.67%10.09%60,763,7002,655,548,000117%43.705.30%42.132.85%41.482.17%39.432.22%1.78%
2020-01-1341.8042.3940.8141.581.22%0.18%7.79%40,360,0001,675,088,00078%41.502.24%40.960.62%40.601.29%38.571.51%1.68%
2020-01-1040.2041.4839.6741.080.46%1.20%8.11%46,087,8001,870,825,00085%40.59-0.62%40.710.75%40.081.84%38.001.22%1.72%
2020-01-0941.5041.7040.0040.890.57%0.10%8.92%45,156,8001,844,551,00084%40.850.38%40.401.42%39.361.93%37.541.50%1.79%
2020-01-0840.0342.5638.7540.661.70%-0.08%9.92%85,034,7003,460,243,000159%40.692.68%39.843.51%38.612.99%36.992.79%1.79%
2020-01-0739.2040.2239.0139.98-0.05%0.88%11.10%57,810,4002,290,998,000110%39.631.08%38.492.92%37.492.53%35.982.16%1.68%
2020-01-0636.4140.0236.4140.009.95%2.02%13.56%96,127,5003,768,946,000185%39.219.02%37.405.56%36.573.94%35.223.08%1.59%
2020-01-0335.2837.0134.8736.382.59%1.16%6.46%53,657,9001,929,749,000106%35.962.18%35.431.74%35.180.44%34.171.17%1.36%
2020-01-0235.0535.7834.3335.461.81%0.75%4.98%44,153,3001,554,002,00089%35.200.61%34.82-0.20%35.030.66%33.781.15%1.31%
2019-12-3134.2535.7433.9834.831.69%-0.43%4.30%41,710,3001,459,114,00081%34.982.14%34.89-0.29%34.801.15%33.391.04%1.36%
2019-12-3034.1634.8533.6834.250.20%0.01%3.63%40,871,2001,399,738,00074%34.25-2.83%34.990.30%34.411.23%33.051.16%1.49%
2019-12-2735.4036.1534.1534.18-3.01%-3.02%4.62%63,527,3002,238,966,000119%35.24-0.05%34.892.20%33.992.03%32.671.96%1.45%
2019-12-2634.4036.1834.1035.242.92%-0.06%9.98%53,680,2001,892,752,000106%35.263.60%34.142.90%33.312.05%32.041.87%1.29%
2019-12-2533.8234.7033.3534.24-0.17%0.60%8.86%49,865,9001,697,257,000100%34.041.96%33.181.98%32.641.42%31.451.51%1.13%
2019-12-2432.8534.7132.1034.306.22%2.75%10.70%72,675,7002,426,054,000150%33.383.61%32.532.34%32.181.42%30.991.65%1.03%
2019-12-2330.9833.0430.3132.293.69%0.22%5.93%60,375,8001,945,211,000134%32.221.79%31.790.56%31.731.65%30.481.27%0.97%
2019-12-2031.4032.3230.9331.140.23%-1.61%3.45%48,402,3001,531,973,000113%31.651.26%31.610.06%31.221.69%30.100.80%0.92%
2019-12-1931.9131.9130.9031.07-2.63%-0.60%4.05%36,335,7001,135,781,00089%31.26-1.61%31.601.60%30.701.37%29.860.67%0.95%
2019-12-1832.8732.8831.1631.91-0.72%0.45%7.58%71,882,8002,283,549,000179%31.770.56%31.103.33%30.282.69%29.661.69%0.99%
2019-12-1729.9032.1429.9032.149.99%1.73%10.18%72,082,8002,277,237,000193%31.598.30%30.104.84%29.493.33%29.172.35%0.96%
2019-12-1629.2029.8828.5229.221.67%0.17%2.52%43,382,7001,265,483,000120%29.171.97%28.711.42%28.540.53%28.500.69%0.84%
2019-12-1328.1129.0927.7228.743.46%0.46%1.53%45,435,5001,299,776,000128%28.611.05%28.310.27%28.39-0.08%28.310.45%0.85%
2019-12-1228.8229.1127.7127.780.00%-1.87%-1.42%38,783,6001,097,925,000112%28.311.55%28.23-0.32%28.41-0.60%28.180.26%0.90%