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
2020-07-0322.2823.3022.2722.522.04%-0.53%-5.21%74,319,4001,682,687,00090%22.642.92%22.32-0.07%22.69-1.78%23.76-1.49%-0.06%
2020-07-0222.0322.4421.1122.070.05%0.32%-8.49%80,158,1001,763,402,00090%22.00-1.54%22.34-2.39%23.10-2.93%24.12-1.82%0.24%
2020-07-0122.8023.9021.1822.06-3.88%-1.27%-10.19%128,998,9002,882,225,000140%22.34-1.30%22.89-4.30%23.80-2.67%24.56-1.54%0.57%
2020-06-3022.7523.8021.0022.95-1.16%1.38%-8.01%89,260,9002,020,720,00097%22.64-5.74%23.91-4.59%24.45-2.18%24.95-0.15%0.90%
2020-06-2925.4525.7023.2223.22-10.00%-3.32%-7.06%81,185,3001,949,854,00093%24.02-6.72%25.06-1.32%24.99-0.96%24.990.70%1.13%
2020-06-2425.8526.3825.2125.80-1.45%0.21%3.98%57,618,7001,483,445,00067%25.750.70%25.400.94%25.23-0.33%24.810.95%1.27%
2020-06-2324.7826.4424.6226.186.34%2.39%6.52%90,645,2002,317,643,000105%25.573.10%25.161.05%25.32-0.53%24.581.01%1.28%
2020-06-2224.8225.2524.5024.62-1.87%-0.72%1.18%58,442,3001,449,313,00068%24.80-0.45%24.90-1.77%25.450.36%24.330.55%1.32%
2020-06-1924.9025.3124.4925.090.60%0.72%3.67%60,581,1001,509,050,00069%24.91-0.34%25.35-1.42%25.361.53%24.200.62%1.38%
2020-06-1824.9825.5024.4824.94-1.62%-0.22%3.69%62,170,9001,553,937,00069%25.00-3.29%25.720.80%24.981.71%24.050.57%1.51%
2020-06-1725.7726.9824.8625.35-2.09%-1.91%5.99%99,510,9002,571,720,000103%25.84-0.68%25.513.22%24.562.13%23.921.52%1.85%
2020-06-1625.2126.9524.8925.891.01%-0.51%9.89%106,270,1002,765,323,000108%26.024.81%24.724.10%24.052.63%23.561.47%1.99%
2020-06-1523.1825.7522.7325.639.48%3.23%10.38%127,477,1003,165,013,000119%24.837.44%23.743.40%23.431.94%23.221.78%2.35%
2020-06-1222.6024.2022.2023.41-0.72%1.31%2.61%95,189,5002,199,681,00084%23.110.00%22.960.45%22.99-0.19%22.812.11%2.50%
2020-06-1122.7524.1522.3523.585.50%2.04%5.54%123,223,1002,847,382,000105%23.112.79%22.86-0.03%23.03-0.72%22.342.11%2.52%
2020-06-1022.6622.9822.1922.35-1.32%-0.58%2.15%66,158,5001,487,233,00057%22.48-1.32%22.87-1.16%23.200.38%21.881.09%2.28%
2020-06-0923.4823.5622.3122.65-1.95%-0.58%4.65%68,231,2001,554,401,00061%22.78-1.99%23.14-1.17%23.110.19%21.641.42%2.08%
2020-06-0823.1024.0522.5623.100.43%-0.62%8.24%83,137,6001,932,455,00077%23.24-0.16%23.411.18%23.071.58%21.341.16%1.93%
2020-06-0523.7024.0522.8323.00-4.17%-1.20%9.02%103,479,9002,409,036,000103%23.28-1.22%23.140.65%22.713.49%21.101.87%1.77%
2020-06-0422.6624.5122.4924.007.72%1.84%15.89%171,192,2004,034,511,000188%23.574.80%22.993.41%21.944.76%20.713.98%1.54%
2020-06-0323.1223.6321.7722.28-3.13%-0.92%11.87%135,923,9003,056,500,000164%22.49-1.40%22.235.00%20.953.20%19.922.94%1.13%
2020-06-0222.8623.9821.9023.005.12%0.85%18.88%170,161,9003,880,871,000232%22.817.67%21.178.08%20.306.57%19.355.03%0.88%
2020-06-0120.8021.8820.0021.8810.01%3.30%18.77%127,006,9002,690,321,000195%21.189.05%19.595.45%19.054.63%18.423.33%0.45%
2020-05-2918.6219.8918.5019.8910.01%2.40%11.57%160,056,3003,108,902,000257%19.428.84%18.586.29%18.205.68%17.832.30%0.24%
2020-05-2817.2418.3516.9918.085.92%1.31%3.74%100,982,8001,802,219,000175%17.852.58%17.482.82%17.221.99%17.43-0.32%0.08%
2020-05-2717.3317.7817.0117.07-1.10%-1.89%-2.36%52,800,800918,625,00093%17.402.94%17.002.35%16.89-0.98%17.48-0.92%0.15%
2020-05-2616.4417.3616.4017.266.15%2.12%-2.19%58,024,900980,750,00087%16.903.87%16.61-0.36%17.06-0.71%17.65-0.06%0.29%
2020-05-2516.3016.6016.0616.26-0.49%-0.07%-7.91%21,742,900353,792,00031%16.27-0.41%16.67-3.13%17.18-0.76%17.66-0.43%0.23%
2020-05-2216.6816.6916.0116.34-2.33%0.01%-7.85%36,953,600603,791,00047%16.34-3.76%17.21-1.36%17.31-1.67%17.73-0.42%0.29%
2020-05-2117.5617.6016.6116.730.00%-1.45%-6.04%66,472,9001,128,486,00083%16.98-5.08%17.44-1.07%17.60-1.73%17.81-0.18%0.30%