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
2019-07-1622.8023.0522.5022.67-1.09%-0.26%-5.01%13,578,900308,633,00080%22.73-0.13%22.92-1.02%23.13-0.87%23.87-1.58%-0.10%
2019-07-1523.3423.3422.2222.92-3.54%0.71%-5.47%26,589,600605,162,000124%22.76-4.21%23.16-2.07%23.34-1.63%24.25-0.71%0.23%
2019-07-1223.6223.9023.5923.760.68%0.00%-2.70%8,432,800200,364,00040%23.760.24%23.65-0.10%23.72-0.79%24.420.09%0.33%
2019-07-1123.6223.9523.4323.600.60%-0.43%-3.27%10,225,700242,375,00048%23.700.79%23.67-0.21%23.91-0.88%24.400.01%0.30%
2019-07-1023.8723.8823.3223.46-1.80%-0.25%-3.83%11,461,900269,559,00052%23.52-1.10%23.72-1.40%24.13-1.24%24.39-0.01%0.28%
2019-07-0923.5523.9723.5423.891.31%0.46%-2.08%13,542,100322,026,00061%23.78-0.08%24.06-1.25%24.43-1.24%24.400.07%0.24%
2019-07-0824.4624.4623.5023.58-4.07%-0.92%-3.28%19,984,900475,626,00089%23.80-3.87%24.36-1.77%24.740.00%24.38-0.12%0.21%
2019-07-0524.7524.9324.5524.58-0.08%-0.71%0.71%12,801,300316,906,00061%24.760.02%24.80-0.49%24.740.41%24.410.27%0.23%
2019-07-0424.7125.0324.5024.60-0.45%-0.61%1.06%16,104,800398,591,00075%24.75-0.40%24.920.77%24.640.39%24.340.41%0.23%
2019-07-0325.1525.1524.6224.71-2.25%-0.56%1.93%28,556,900709,629,000134%24.85-0.66%24.730.75%24.540.68%24.240.59%0.17%
2019-07-0224.4625.5024.2225.283.73%1.06%4.90%53,518,5001,338,711,000272%25.013.80%24.552.67%24.372.25%24.101.67%0.10%
2019-07-0123.9024.4323.6524.374.01%1.12%2.82%29,206,400703,843,000176%24.102.68%23.910.65%23.840.37%23.700.33%-0.12%
2019-06-2823.8123.8123.3023.43-1.60%-0.17%-0.82%10,857,900254,819,00073%23.47-1.65%23.760.00%23.75-0.31%23.62-0.27%-0.21%
2019-06-2723.7824.0623.7423.81-0.04%-0.22%0.51%14,200,800338,853,00093%23.860.05%23.76-0.11%23.820.35%23.69-0.16%-0.22%
2019-06-2623.4624.1823.2823.821.40%-0.13%0.40%17,352,500413,878,000113%23.851.32%23.78-0.08%23.740.33%23.73-0.40%-0.21%
2019-06-2523.9924.0323.2723.49-2.08%-0.22%-1.39%14,377,200338,458,00090%23.54-1.71%23.800.18%23.660.42%23.82-0.28%-0.15%
2019-06-2423.9924.1723.7723.990.33%0.16%0.44%13,416,000321,332,00081%23.950.25%23.760.59%23.560.22%23.890.14%-0.10%
2019-06-2123.6024.0823.6023.911.36%0.08%0.24%19,211,800458,989,000116%23.891.83%23.621.26%23.51-0.16%23.850.21%-0.12%
2019-06-2023.2323.7323.1023.591.59%0.55%-0.90%17,293,600405,726,000107%23.460.06%23.33-0.10%23.55-0.68%23.80-0.16%-0.14%
2019-06-1923.5223.7823.1923.220.78%-0.97%-2.61%14,619,500342,781,00094%23.451.56%23.35-1.14%23.71-1.12%23.84-0.10%-0.14%
2019-06-1823.4023.4122.9723.04-2.33%-0.21%-3.46%17,298,700399,398,000110%23.09-2.63%23.62-1.89%23.98-0.93%23.87-0.50%-0.15%
2019-06-1723.6623.9623.5023.59-0.46%-0.51%-1.65%8,667,900205,522,00056%23.71-1.72%24.07-1.00%24.200.21%23.99-0.56%-0.07%
2019-06-1424.4524.6423.6223.70-2.75%-1.76%-1.75%16,521,200398,573,00098%24.13-0.42%24.320.07%24.150.51%24.12-0.38%0.03%
2019-06-1324.2024.5223.9424.370.41%0.59%0.64%14,965,600362,564,00079%24.23-1.22%24.300.65%24.030.28%24.21-0.03%0.08%
2019-06-1224.3624.8924.1724.27-0.49%-1.04%0.20%21,359,800523,842,000112%24.531.64%24.141.66%23.960.93%24.220.17%0.10%
2019-06-1123.5924.4823.5024.392.95%1.08%0.87%22,101,300533,280,000115%24.132.42%23.750.92%23.740.11%24.180.18%0.10%
2019-06-1023.3423.8223.2323.692.78%0.56%-1.85%13,618,300320,814,00072%23.561.18%23.53-0.19%23.72-1.54%24.140.02%0.07%
2019-06-0623.6223.8022.9123.05-2.33%-1.00%-4.48%12,557,500292,373,00066%23.28-2.16%23.58-1.36%24.09-1.15%24.13-0.06%0.07%
2019-06-0523.8524.0623.5523.600.34%-0.83%-2.26%10,489,600249,617,00056%23.800.52%23.90-1.72%24.37-0.18%24.15-0.09%0.08%
2019-06-0424.0424.2023.4023.520.00%-0.65%-2.68%14,202,300336,225,00074%23.67-2.05%24.32-1.00%24.41-0.17%24.17-0.26%0.10%