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
2021-02-2626.7229.1826.7027.90-2.11%0.46%2.54%119,541,5003,319,807,000106%27.77-4.39%28.67-2.95%29.221.43%27.211.29%3.03%
2021-02-2529.8029.8028.2028.500.74%-1.88%6.10%130,238,9003,782,830,000132%29.050.00%29.54-0.39%28.811.88%26.862.30%2.74%
2021-02-2429.9830.5028.0828.29-6.70%-2.60%7.73%159,758,1004,639,972,000182%29.04-4.02%29.663.46%28.283.48%26.263.32%2.34%
2021-02-2329.6331.7028.6930.322.33%0.20%19.30%201,987,1006,111,998,000282%30.262.92%28.676.96%27.337.79%25.427.19%1.94%
2021-02-2228.9629.6328.2829.639.99%0.78%24.97%90,720,1002,667,328,000165%29.4011.57%26.806.95%25.365.67%23.714.85%1.17%
2021-02-1925.2127.5424.9526.946.86%2.22%19.14%168,023,4004,428,010,000312%26.355.07%25.068.69%24.008.46%22.617.53%0.61%
2021-02-1825.2125.2124.5025.219.99%0.51%19.88%93,876,7002,354,709,000220%25.0812.17%23.068.74%22.127.39%21.034.80%-0.26%
2021-02-1021.0923.1521.0022.928.27%2.50%14.22%81,464,8001,821,743,000193%22.368.03%21.206.55%20.604.41%20.071.89%-0.85%
2021-02-0920.3121.2820.2121.176.97%2.27%7.49%56,892,5001,177,656,000140%20.705.81%19.902.98%19.731.70%19.69-0.72%-1.18%
2021-02-0819.2019.9319.0019.796.06%1.16%-0.23%40,161,800785,696,00092%19.562.82%19.330.03%19.400.36%19.84-2.12%-1.15%
2021-02-0519.3819.6018.6118.66-3.32%-1.92%-7.92%36,654,100697,384,00075%19.03-1.72%19.32-0.75%19.330.06%20.27-1.66%-1.02%
2021-02-0419.4919.9018.7919.30-0.46%-0.30%-6.34%39,931,200773,030,00079%19.36-0.95%19.470.21%19.32-0.56%20.61-1.72%-0.94%
2021-02-0319.5020.0519.0319.39-0.82%-0.79%-7.53%40,704,400795,556,00074%19.550.24%19.421.01%19.43-1.16%20.97-0.62%-0.73%
2021-02-0219.5019.8919.2219.550.00%0.26%-7.34%30,197,100588,825,00054%19.501.38%19.23-0.78%19.66-2.55%21.10-0.51%-0.63%
2021-02-0118.8419.6218.7019.553.77%1.65%-7.81%37,971,000730,309,00064%19.230.91%19.38-2.12%20.17-3.53%21.21-0.76%-0.56%
2021-01-2919.7119.8218.4218.84-2.84%-1.15%-11.84%48,845,000930,933,00079%19.06-3.55%19.80-4.57%20.91-2.87%21.37-1.23%-0.45%
2021-01-2819.8220.2619.3119.39-7.09%-1.88%-10.38%56,294,5001,112,440,00093%19.76-4.89%20.75-5.04%21.53-2.48%21.64-1.03%-0.28%
2021-01-2721.1721.4020.3320.87-1.42%0.45%-4.53%39,460,000819,847,00067%20.78-4.08%21.85-1.74%22.07-0.26%21.86-1.40%-0.14%
2021-01-2622.3022.3921.0121.17-6.82%-2.26%-4.51%60,049,3001,300,643,00096%21.66-4.52%22.24-0.97%22.130.25%22.17-0.41%0.12%
2021-01-2522.2623.4022.0022.721.84%0.15%2.06%64,715,5001,468,143,000103%22.691.54%22.461.67%22.081.18%22.26-0.90%0.22%
2021-01-2222.4522.6921.9322.31-2.66%-0.14%-0.69%56,205,9001,255,681,00081%22.34-0.02%22.091.53%21.820.34%22.46-0.78%0.50%
2021-01-2121.3823.0521.1922.927.25%2.57%1.23%77,607,1001,734,209,000100%22.355.40%21.752.00%21.750.61%22.640.32%0.83%
2021-01-2020.8621.4620.8021.372.40%0.79%-5.31%38,822,000823,098,00044%21.20-0.34%21.33-1.20%21.62-2.67%22.570.36%0.97%
2021-01-1921.8921.9020.8120.87-5.01%-1.90%-7.20%51,204,8001,089,349,00055%21.27-0.93%21.59-1.03%22.21-0.93%22.490.21%0.98%
2021-01-1821.3522.2220.6621.970.55%2.31%-2.10%52,155,0001,119,899,00055%21.47-2.33%21.81-3.56%22.42-2.11%22.440.38%0.94%
2021-01-1522.1922.5421.3321.850.23%-0.61%-2.26%55,420,1001,218,409,00058%21.990.20%22.62-0.46%22.90-1.07%22.360.48%0.87%
2021-01-1422.8022.8121.4021.80-3.33%-0.65%-2.02%62,287,4001,366,740,00066%21.94-6.43%22.72-2.38%23.150.58%22.250.32%0.82%
2021-01-1323.1524.3522.4022.55-3.43%-3.84%1.67%92,419,9002,167,250,000109%23.454.24%23.28-0.03%23.011.61%22.181.22%0.81%
2021-01-1222.1023.4421.8523.351.08%3.80%6.57%83,637,7001,881,535,000101%22.50-5.09%23.281.15%22.650.85%21.910.62%0.71%
2021-01-1124.0024.4022.9023.100.00%-2.54%6.08%115,144,6002,729,275,000152%23.701.23%23.023.02%22.462.42%21.781.91%0.70%