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:
西藏珠峰( 600338.SH 上证)
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
2020-01-2311.2511.4410.7010.89-4.22%-1.44%-7.44%11,132,700123,001,00099%11.05-1.89%11.25-1.68%11.41-1.70%11.77-1.07%-0.37%
2020-01-2211.2811.4811.0111.370.71%0.96%-4.39%8,518,50095,935,00072%11.26-1.57%11.45-1.53%11.61-1.31%11.89-0.88%-0.20%
2020-01-2111.7911.7911.2911.29-4.32%-1.33%-5.90%11,567,500132,354,00088%11.44-2.32%11.62-1.85%11.76-2.29%12.00-0.77%-0.02%
2020-01-2011.7211.8311.5911.800.68%0.73%-2.41%5,917,30069,313,00044%11.71-0.88%11.84-0.66%12.040.08%12.09-0.58%0.13%
2020-01-1711.9812.0711.6811.72-1.84%-0.83%-3.63%8,016,70094,740,00053%11.82-1.33%11.92-1.84%12.030.01%12.16-0.49%0.27%
2020-01-1611.8912.1311.8811.940.42%-0.31%-2.31%7,146,40085,591,00043%11.980.13%12.150.53%12.03-0.22%12.22-0.38%0.43%
2020-01-1512.2012.2611.8611.89-2.78%-0.59%-3.09%10,431,900124,776,00057%11.96-2.93%12.080.22%12.06-0.54%12.27-0.50%0.59%
2020-01-1412.1412.4812.0612.231.16%-0.75%-0.82%17,760,300218,835,00087%12.323.95%12.060.72%12.120.01%12.330.23%0.86%
2020-01-1311.8512.0911.6412.092.11%1.99%-1.73%13,260,200157,187,00059%11.85-0.19%11.97-1.26%12.12-1.01%12.300.51%1.02%
2020-01-1012.0312.0311.7911.84-1.66%-0.31%-3.28%11,554,100137,232,00047%11.88-1.99%12.12-0.92%12.25-0.74%12.240.25%1.12%
2020-01-0912.2212.3811.9612.04-2.03%-0.64%-1.40%17,301,200209,655,00072%12.12-1.11%12.24-0.93%12.34-0.57%12.210.67%1.16%
2020-01-0812.2912.5811.9312.29-0.97%0.29%1.32%21,861,100267,894,00089%12.25-0.63%12.35-0.59%12.41-0.53%12.130.86%1.24%
2020-01-0712.3412.4612.1712.410.08%0.63%3.18%16,690,500205,824,00070%12.33-0.99%12.42-0.41%12.470.50%12.030.71%1.21%
2020-01-0612.4212.7112.2712.40-1.27%-0.44%3.84%22,784,300283,781,00099%12.46-0.02%12.47-0.26%12.411.41%11.940.90%1.16%
2020-01-0312.4912.7512.2412.560.32%0.82%6.12%23,610,100294,130,000108%12.46-0.41%12.510.96%12.241.00%11.841.08%1.11%
2020-01-0212.5812.7012.3912.520.16%0.09%6.92%23,023,400287,994,000111%12.51-0.25%12.392.18%12.121.70%11.711.20%1.07%
2019-12-3112.4313.0212.1812.500.00%-0.32%8.03%34,328,800430,485,000177%12.543.31%12.122.62%11.922.78%11.572.17%1.00%
2019-12-3011.6012.5511.5812.506.02%2.98%10.38%31,944,100387,733,000176%12.143.82%11.822.54%11.592.37%11.331.82%0.87%
2019-12-2711.4612.0811.2711.793.79%0.84%6.00%34,003,100397,574,000209%11.693.39%11.522.58%11.331.91%11.121.58%0.70%
2019-12-2611.4511.4711.2111.36-0.18%0.45%3.74%12,060,600136,388,00087%11.31-0.82%11.231.09%11.110.46%10.950.59%0.55%
2019-12-2511.1011.7711.0911.382.43%-0.19%4.54%26,733,700304,806,000204%11.404.21%11.112.14%11.061.54%10.891.51%0.49%
2019-12-2410.5211.1410.4911.115.61%1.54%3.60%18,835,100206,078,000160%10.942.07%10.88-0.09%10.890.37%10.720.54%0.30%
2019-12-2310.7010.9610.5010.52-2.14%-1.86%-1.37%11,640,300124,768,000105%10.72-1.94%10.89-0.31%10.850.37%10.670.24%0.18%
2019-12-2011.0811.1810.7310.75-2.98%-1.66%1.03%12,327,800134,756,000115%10.93-0.47%10.920.51%10.810.75%10.640.35%0.04%
2019-12-1910.8711.1510.7611.082.88%0.88%4.50%15,379,800168,912,000144%10.981.33%10.871.45%10.731.26%10.600.68%0.05%
2019-12-1810.9110.9610.7610.77-1.28%-0.64%2.27%12,376,300134,145,000121%10.840.45%10.711.25%10.601.14%10.530.50%-0.01%
2019-12-1710.5510.9310.4610.914.00%1.10%4.11%18,638,600201,122,000179%10.794.03%10.582.80%10.481.39%10.480.84%-0.04%
2019-12-1610.2710.4910.2610.492.24%1.13%0.94%8,922,40092,556,00089%10.371.40%10.290.27%10.34-0.17%10.390.18%-0.09%
2019-12-1310.2410.2910.1610.261.08%0.29%-1.09%5,932,00060,686,00058%10.23-0.02%10.26-0.84%10.36-0.81%10.370.11%-0.08%
2019-12-1210.3010.3410.1510.150.00%-0.80%-2.05%6,158,80063,018,00059%10.23-0.70%10.35-0.55%10.44-0.20%10.36-0.07%-0.06%