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
2021-02-26101.01102.5097.5599.02-8.14%-0.72%-18.85%48,591,6004,846,404,00097%99.74-8.52%107.65-6.78%115.57-5.10%122.01-1.71%-0.55%
2021-02-25112.50113.51105.18107.80-1.78%-1.12%-13.16%37,508,0004,089,262,00080%109.02-4.71%115.48-6.52%121.78-4.58%124.13-1.24%-0.53%
2021-02-24121.00123.33109.74109.75-9.99%-4.07%-12.68%49,348,8005,645,956,000109%114.41-7.46%123.54-4.35%127.63-2.93%125.69-1.51%-0.40%
2021-02-23125.09128.20120.01121.93-7.27%-1.37%-4.46%36,255,8004,482,171,00088%123.63-7.91%129.16-3.42%131.48-0.62%127.63-0.16%-0.23%
2021-02-22132.00138.00129.80131.491.42%-2.05%2.87%41,802,8005,611,682,000110%134.244.20%133.740.65%132.292.45%127.821.02%-0.24%
2021-02-19131.99132.90123.65129.65-5.36%0.63%2.47%36,007,8004,639,101,00093%128.84-5.74%132.880.17%129.122.16%126.530.55%-0.41%
2021-02-18142.35144.99130.31137.002.25%0.23%8.87%52,655,0007,197,091,000141%136.684.21%132.655.76%126.392.31%125.830.83%-0.50%
2021-02-10131.01134.80126.05133.992.60%2.16%7.36%31,967,8004,192,864,00088%131.162.44%125.423.79%123.54-0.17%124.80-0.23%-0.52%
2021-02-09125.18131.50122.50130.608.24%2.01%4.40%35,774,6004,580,221,00094%128.038.54%120.840.43%123.740.29%125.09-0.76%-0.50%
2021-02-08115.25122.57113.00120.667.77%2.29%-4.28%37,095,2004,375,684,00090%117.96-0.01%120.32-3.15%123.39-0.49%126.05-2.27%-0.37%
2021-02-05124.17126.00111.70111.96-9.70%-5.09%-13.20%52,293,5006,168,735,000119%117.96-6.46%124.24-2.78%124.00-0.99%128.98-1.53%-0.03%
2021-02-04129.90132.01121.62123.99-5.08%-1.69%-5.34%36,414,6004,592,448,00087%126.12-4.12%127.791.28%125.23-0.69%130.980.05%0.24%
2021-02-03130.26135.90127.40130.62-0.08%-0.70%-0.23%35,562,4004,677,762,00088%131.544.48%126.182.47%126.11-0.31%130.920.22%0.25%
2021-02-02122.97130.73120.03130.738.50%3.84%0.08%38,318,8004,824,357,00091%125.903.95%123.14-1.08%126.50-1.87%130.63-0.28%0.28%
2021-02-01122.57125.74117.10120.490.58%-0.52%-8.02%35,613,6004,313,434,00079%121.12-1.08%124.48-3.03%128.91-3.68%131.00-0.66%0.43%
2021-01-29132.00132.10116.41119.80-7.38%-2.16%-9.15%48,532,8005,942,500,000108%122.44-7.14%128.38-4.71%133.83-1.90%131.87-0.38%0.66%
2021-01-28131.99136.49128.18129.34-5.59%-1.91%-2.29%29,647,8003,909,135,00072%131.85-1.18%134.72-2.88%136.420.99%132.370.68%0.85%
2021-01-27137.30138.80127.96137.00-0.29%2.68%4.20%36,564,2004,878,721,00089%133.43-3.62%138.710.39%135.090.65%131.48-0.08%0.96%
2021-01-26140.02144.00133.16137.40-1.86%-0.75%4.42%35,527,7004,918,623,00085%138.45-2.86%138.182.60%134.221.14%131.590.54%1.33%
2021-01-25137.79149.30137.01140.000.32%-1.77%6.96%53,253,3007,589,425,000129%142.526.82%134.683.91%132.712.11%130.881.17%1.50%
2021-01-22126.01139.87125.16139.559.19%4.60%7.87%50,477,1006,734,320,000116%133.415.86%129.611.08%129.961.35%129.371.16%1.67%
2021-01-21124.95131.58122.00127.800.65%1.41%-0.06%40,845,8005,147,667,00090%126.03-1.82%128.22-1.25%128.230.53%127.880.13%1.76%
2021-01-20129.00131.69124.19126.981.11%-1.08%-0.57%37,038,5004,754,605,00083%128.37-1.27%129.840.72%127.55-1.12%127.710.56%2.02%
2021-01-19134.10137.53122.19125.59-7.48%-3.41%-1.11%46,565,4006,054,603,000108%130.02-0.86%128.922.09%128.99-0.01%127.001.19%2.21%
2021-01-18126.90138.51123.95135.753.47%3.50%8.16%35,048,5004,596,799,00084%131.164.29%126.28-1.42%129.000.12%125.511.62%2.32%
2021-01-15121.00132.99118.18131.207.65%4.32%6.23%41,194,2005,180,803,00096%125.772.71%128.10-1.01%128.850.98%123.511.57%2.38%
2021-01-14122.50128.45118.03121.88-3.36%-0.47%0.24%38,989,1004,774,346,00092%122.45-8.30%129.40-1.39%127.60-0.20%121.591.77%2.36%
2021-01-13137.60143.13124.66126.12-8.55%-5.55%5.56%58,141,7007,764,010,000151%133.542.69%131.233.64%127.852.26%119.483.55%2.30%
2021-01-12122.00137.96117.61137.919.24%6.05%19.52%47,108,8006,126,114,000128%130.040.22%126.621.51%125.032.59%115.382.24%2.09%
2021-01-11129.86136.00122.12126.250.00%-2.70%11.87%53,164,2006,898,171,000151%129.758.32%124.743.10%121.874.16%112.852.88%2.15%