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:
江西铜业( 600362.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2020-07-0716.2016.4215.3815.39-2.47%-2.35%5.56%74,867,2001,180,007,000217%15.763.14%15.253.41%14.862.54%14.582.37%0.85%
2020-07-0614.7315.8214.7315.788.98%3.27%10.80%76,720,2001,172,380,000264%15.285.39%14.743.86%14.493.07%14.242.71%0.62%
2020-07-0314.3514.8214.2214.481.19%-0.14%4.43%55,568,800805,759,000233%14.502.08%14.191.86%14.061.68%13.871.59%0.36%
2020-07-0213.9014.3713.8714.312.73%0.75%4.84%51,908,000737,315,000262%14.202.96%13.942.28%13.831.94%13.651.66%0.21%
2020-07-0113.5513.9713.5513.933.49%0.97%3.75%44,041,700607,596,000263%13.802.81%13.631.94%13.561.42%13.431.24%0.05%
2020-06-3013.4313.4713.3513.460.82%0.31%1.50%15,221,700204,254,000108%13.420.62%13.370.17%13.370.16%13.260.46%-0.08%
2020-06-2913.4113.4613.1913.350.53%0.10%1.13%15,330,800204,470,000102%13.340.05%13.34-0.18%13.350.05%13.20-0.23%-0.13%
2020-06-2413.3713.4513.2713.28-0.45%-0.38%0.36%9,644,500128,561,00061%13.33-0.25%13.370.05%13.340.29%13.23-0.30%-0.07%
2020-06-2313.3413.4913.2613.340.23%-0.18%0.51%12,324,800164,707,00073%13.36-0.22%13.360.14%13.310.41%13.27-0.44%0.00%
2020-06-2213.4213.5313.2713.31-0.30%-0.63%-0.15%16,801,800225,035,00091%13.390.57%13.340.69%13.250.72%13.33-0.59%0.13%
2020-06-1913.3413.3913.2313.350.30%0.24%-0.44%13,235,000176,269,00059%13.320.11%13.250.54%13.160.58%13.410.12%0.42%
2020-06-1813.2113.4613.0613.310.76%0.05%-0.62%14,689,000195,422,00066%13.301.45%13.180.92%13.08-0.53%13.390.13%0.43%
2020-06-1713.1013.2413.0113.21-0.15%0.73%-1.24%12,429,700163,002,00056%13.11-0.05%13.060.35%13.15-0.74%13.380.07%0.41%
2020-06-1612.9613.2512.9313.232.72%0.83%-1.02%17,965,400235,720,00079%13.121.43%13.01-1.16%13.25-1.02%13.370.01%0.44%
2020-06-1512.9613.0712.8712.88-1.53%-0.43%-3.64%14,502,200187,602,00065%12.94-0.33%13.17-1.39%13.38-1.09%13.370.03%0.41%
2020-06-1212.9813.1112.8213.08-1.80%0.78%-2.11%23,578,500306,020,000105%12.98-3.95%13.35-1.89%13.53-0.39%13.36-0.11%0.40%
2020-06-1113.7713.7813.2513.32-1.33%-1.42%-0.43%22,398,500302,653,000111%13.51-0.67%13.61-0.40%13.590.32%13.380.36%0.41%
2020-06-1013.9013.9213.4413.50-0.74%-0.76%1.28%20,440,300278,044,000110%13.60-0.60%13.660.47%13.540.59%13.330.47%0.36%
2020-06-0913.5813.9213.5113.60-0.07%-0.62%2.51%28,915,900395,710,000170%13.690.09%13.600.96%13.460.86%13.270.81%0.31%
2020-06-0813.4913.8713.4013.614.29%-0.46%3.41%53,889,400736,854,000366%13.675.67%13.473.43%13.352.75%13.162.29%0.22%
2020-06-0512.9113.0712.8113.051.32%0.86%1.42%9,787,100126,639,00094%12.940.16%13.02-0.02%12.990.28%12.870.27%-0.03%
2020-06-0413.0713.0812.8212.88-1.23%-0.29%0.37%10,417,300134,570,00097%12.92-1.53%13.030.07%12.960.25%12.83-0.06%-0.08%
2020-06-0313.0413.2013.0313.040.69%-0.59%1.56%20,195,000264,920,000188%13.121.23%13.021.11%12.920.95%12.840.36%-0.07%
2020-06-0213.0713.0812.9012.95-0.38%-0.07%1.22%11,270,300146,056,000114%12.960.19%12.870.63%12.800.46%12.79-0.33%-0.10%
2020-06-0112.7313.0112.7313.001.96%0.51%1.28%16,719,800216,257,000156%12.932.38%12.791.25%12.740.86%12.84-0.08%-0.02%
2020-05-2912.6612.7512.5712.750.39%0.92%-0.75%8,177,900103,316,00070%12.63-0.28%12.64-0.05%12.630.03%12.85-0.02%0.03%
2020-05-2812.6012.7612.5712.700.71%0.24%-1.15%8,581,600108,720,00073%12.670.59%12.640.18%12.63-0.70%12.85-0.07%0.05%
2020-05-2712.6812.6912.5012.61-0.63%0.12%-1.92%7,259,20091,430,00063%12.60-0.47%12.62-0.07%12.72-0.52%12.86-0.07%0.05%
2020-05-2612.6312.7012.5912.690.79%0.28%-1.37%6,669,70084,407,00058%12.660.41%12.63-1.06%12.79-0.96%12.87-0.08%0.06%
2020-05-2512.5912.6812.5612.590.00%-0.10%-2.22%5,496,50069,272,00047%12.60-0.15%12.76-0.60%12.91-0.27%12.88-0.18%0.07%