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:
天齐锂业( 002466.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
2021-02-2645.0146.4844.2944.92-6.34%-0.67%-12.36%79,359,3003,588,937,00068%45.22-5.11%47.09-3.59%49.59-3.16%51.26-0.48%-1.49%
2021-02-2548.1048.6846.4147.962.28%0.64%-6.88%68,891,4003,283,165,00058%47.66-1.11%48.84-4.78%51.20-2.55%51.51-0.60%-1.67%
2021-02-2450.3151.4045.9446.89-6.98%-2.71%-9.51%98,216,1004,733,399,00077%48.19-5.12%51.29-3.19%52.54-0.94%51.82-1.75%-1.81%
2021-02-2350.9052.2249.1950.41-4.16%-0.76%-4.41%74,244,1003,771,178,00059%50.79-6.75%52.98-1.95%53.04-0.38%52.74-0.81%-1.70%
2021-02-2254.2055.8852.6052.60-0.19%-3.43%-1.07%107,600,2005,860,961,00086%54.472.77%54.041.81%53.241.51%53.17-0.70%-1.71%
2021-02-1955.0055.0051.1852.70-7.33%-0.57%-1.57%120,980,4006,412,421,00090%53.00-2.89%53.070.22%52.451.38%53.54-1.70%-1.66%
2021-02-1853.9856.8851.9356.879.98%4.19%4.42%143,863,6007,852,380,000107%54.586.77%52.963.16%51.741.05%54.46-1.67%-1.39%
2021-02-1052.8852.9049.4051.71-2.54%1.15%-6.64%106,791,6005,459,238,00076%51.12-2.84%51.341.05%51.20-2.45%55.39-2.02%-1.03%
2021-02-0951.7154.2950.6753.063.82%0.85%-6.14%111,271,0005,854,573,00080%52.624.57%50.80-0.08%52.48-1.17%56.53-2.15%-0.75%
2021-02-0849.7051.7948.2351.114.11%1.58%-11.53%117,441,4005,909,240,00080%50.321.12%50.84-4.14%53.10-2.47%57.77-3.06%-0.36%
2021-02-0551.0051.5647.7649.09-3.12%-1.34%-17.63%139,286,4006,930,596,00089%49.76-4.57%53.04-3.53%54.45-4.13%59.60-2.29%0.17%
2021-02-0455.3955.3950.6750.67-10.00%-2.82%-16.93%163,985,1008,550,139,000109%52.14-9.88%54.98-3.41%56.79-4.53%61.00-2.00%0.61%
2021-02-0356.5659.6056.1056.30-1.56%-2.69%-9.54%125,473,7007,259,401,00094%57.863.74%56.92-2.27%59.49-2.18%62.24-0.56%1.02%
2021-02-0255.0057.7853.4357.193.79%2.55%-8.63%132,619,5007,396,076,00096%55.77-2.40%58.24-4.91%60.81-3.70%62.59-0.95%1.31%
2021-02-0162.0062.0054.0155.10-8.09%-3.57%-12.80%158,912,5009,080,407,000115%57.14-7.46%61.25-5.18%63.15-4.31%63.19-0.20%1.73%
2021-01-2966.4267.0059.9459.95-9.98%-2.91%-5.32%143,482,3008,859,442,000112%61.75-8.54%64.60-3.81%65.99-0.73%63.321.05%2.05%
2021-01-2864.7070.1364.7066.60-0.91%-1.35%6.29%92,985,9006,277,745,00079%67.512.21%67.15-0.29%66.481.74%62.661.86%2.21%
2021-01-2768.0068.8062.4967.21-0.58%1.75%9.26%94,297,5006,228,831,00076%66.06-2.65%67.351.55%65.341.40%61.520.78%2.33%
2021-01-2668.0169.9065.3967.60-1.86%-0.37%10.75%100,797,7006,839,139,00080%67.850.03%66.322.81%64.441.91%61.041.73%2.76%
2021-01-2563.2870.0763.0268.888.13%1.55%14.80%148,866,20010,097,432,000117%67.837.45%64.514.03%63.233.67%60.002.28%2.96%
2021-01-2261.5865.3560.5063.701.59%0.91%8.59%118,126,5007,456,762,00086%63.132.29%62.010.87%60.992.28%58.662.05%3.29%
2021-01-2160.0065.2058.0862.702.92%1.60%9.08%118,329,1007,302,704,00083%61.720.91%61.482.12%59.631.93%57.482.12%3.52%
2021-01-2062.8963.4459.0060.92-0.23%-0.39%8.23%113,621,4006,948,889,00079%61.16-0.61%60.202.50%58.500.07%56.292.37%3.63%
2021-01-1959.7065.6058.9461.060.28%-0.77%11.05%152,614,7009,390,514,000109%61.535.54%58.733.26%58.462.03%54.983.24%3.61%
2021-01-1856.0062.6055.1060.891.89%4.44%14.33%164,193,6009,572,960,000117%58.303.40%56.88-1.13%57.301.00%53.262.98%3.45%
2021-01-1554.0259.7653.7459.769.99%5.98%15.55%151,760,2008,557,530,000111%56.390.97%57.530.50%56.731.95%51.722.71%3.32%
2021-01-1457.3059.1453.5554.33-8.69%-2.72%7.90%154,715,0008,640,521,000119%55.85-7.08%57.240.23%55.652.53%50.352.99%3.21%
2021-01-1360.3063.4957.1159.502.91%-1.00%21.70%168,391,60010,121,092,000148%60.108.60%57.115.61%54.285.57%48.895.17%3.13%
2021-01-1253.0057.8251.2157.8210.01%4.47%24.37%140,071,7007,752,479,000121%55.35-0.75%54.083.95%51.414.75%46.493.72%2.92%
2021-01-1156.5059.5052.0052.560.00%-5.75%17.26%190,462,10010,621,588,000173%55.779.15%52.027.75%49.087.18%44.825.54%2.83%