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
2020-07-0712.5913.1912.0812.701.11%-0.74%15.80%60,386,600772,628,000149%12.806.63%12.134.19%11.634.04%10.973.20%2.11%
2020-07-0611.5212.5911.4012.569.22%4.67%18.19%57,738,100692,865,000151%12.004.32%11.644.45%11.183.16%10.632.79%1.83%
2020-07-0311.3411.8611.1211.500.09%-0.03%11.23%51,935,500597,417,000147%11.500.44%11.152.98%10.842.82%10.342.64%1.59%
2020-07-0211.0011.9810.8111.494.45%0.32%14.07%71,713,100821,356,000219%11.459.05%10.825.35%10.545.19%10.074.02%1.40%
2020-07-019.8211.009.7411.0010.00%4.73%13.59%63,113,200662,899,000205%10.502.48%10.273.31%10.022.89%9.682.44%1.06%
2020-06-3010.2210.709.8110.00-0.89%-2.43%5.79%43,610,500446,972,000150%10.254.03%9.943.19%9.742.57%9.451.77%0.92%
2020-06-299.6010.189.4610.093.81%2.42%8.62%31,938,400314,657,000102%9.852.71%9.641.90%9.501.75%9.291.45%0.98%
2020-06-249.709.839.429.72-0.51%1.33%6.16%29,469,900282,663,00093%9.590.87%9.461.46%9.331.27%9.161.35%0.88%
2020-06-239.0510.009.019.777.01%2.74%8.15%43,374,300412,449,000140%9.514.45%9.322.76%9.221.33%9.031.06%0.70%
2020-06-229.019.219.009.130.66%0.29%2.14%17,694,100161,079,00061%9.100.13%9.070.06%9.10-0.35%8.940.34%0.63%
2020-06-199.259.309.019.07-1.20%-0.24%1.81%18,810,300171,015,00067%9.090.74%9.07-0.32%9.13-0.06%8.910.39%0.62%
2020-06-189.029.188.829.180.88%1.72%3.45%21,140,900190,788,00077%9.03-0.60%9.10-0.66%9.131.03%8.870.48%0.61%
2020-06-179.289.298.989.10-2.36%0.23%3.03%30,551,300277,388,000116%9.08-0.82%9.16-0.07%9.041.47%8.830.67%0.59%
2020-06-169.119.378.979.322.87%1.81%6.24%33,130,000303,271,000131%9.15-0.58%9.161.76%8.910.91%8.770.62%0.58%
2020-06-158.989.458.959.06-1.63%-1.60%3.91%43,859,000403,825,000187%9.210.82%9.003.19%8.831.78%8.721.07%0.62%
2020-06-128.789.608.659.214.90%0.85%6.76%60,490,900552,375,000281%9.137.60%8.734.98%8.684.33%8.632.36%0.68%
2020-06-117.928.787.888.7810.03%3.45%4.18%32,420,900275,154,000175%8.496.23%8.311.34%8.320.97%8.430.47%0.54%
2020-06-108.268.267.807.98-5.67%-0.11%-4.88%22,840,200182,459,000132%7.99-5.42%8.20-2.04%8.24-1.92%8.39-0.42%0.51%
2020-06-098.348.518.318.461.56%0.15%0.43%12,109,700102,287,00076%8.450.80%8.370.59%8.40-0.89%8.420.33%0.58%
2020-06-088.318.478.288.330.24%-0.60%-0.79%10,398,90087,146,00068%8.381.33%8.32-0.76%8.47-0.96%8.400.24%0.52%
2020-06-058.298.358.228.31-1.31%0.48%-0.79%9,632,20079,658,00064%8.27-0.55%8.39-1.58%8.550.28%8.380.29%0.45%
2020-06-048.368.508.218.420.60%1.25%0.81%14,573,700121,201,000101%8.32-1.97%8.52-1.46%8.530.33%8.350.30%0.36%
2020-06-038.738.748.358.37-4.78%-1.33%0.52%22,604,300191,743,000165%8.48-2.85%8.650.59%8.500.66%8.330.52%0.34%
2020-06-028.828.898.628.790.11%0.66%6.11%18,581,900162,264,000154%8.73-0.10%8.601.99%8.451.48%8.281.06%0.33%
2020-06-018.409.008.408.784.77%0.45%7.11%23,575,500206,073,000209%8.745.43%8.433.04%8.322.72%8.201.68%0.29%
2020-05-298.058.458.018.383.33%1.07%3.94%19,290,100159,935,000173%8.293.51%8.181.63%8.101.73%8.060.89%0.19%
2020-05-288.158.157.928.11-0.37%1.25%1.49%11,157,80089,374,000107%8.01-1.89%8.050.55%7.960.20%7.990.18%0.16%
2020-05-277.988.357.938.141.75%-0.29%2.04%15,960,900130,310,000159%8.164.13%8.013.20%7.950.47%7.980.31%0.16%
2020-05-267.738.007.698.004.03%2.04%0.60%6,773,50053,106,00072%7.842.24%7.76-0.79%7.91-0.79%7.95-0.23%0.16%
2020-05-257.697.777.597.690.00%0.29%-3.51%4,204,20032,238,00042%7.67-0.82%7.82-1.85%7.97-0.59%7.97-0.54%0.21%