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
2019-07-1614.9815.1514.9315.080.47%0.03%-0.19%10,753,100162,101,00077%15.081.36%14.920.61%14.830.44%15.11-0.53%-0.38%
2019-07-1514.8015.0314.6015.011.35%0.92%-1.18%13,128,400195,257,00085%14.870.57%14.830.67%14.76-0.32%15.19-0.88%-0.31%
2019-07-1214.7314.8714.6814.810.47%0.14%-3.35%7,631,000112,852,00044%14.79-0.17%14.730.10%14.81-0.70%15.32-0.49%-0.19%
2019-07-1114.7914.9214.7114.741.59%-0.50%-4.29%15,058,800223,087,00080%14.811.63%14.72-0.66%14.92-1.26%15.40-0.52%-0.11%
2019-07-1014.7114.7614.5014.51-1.29%-0.46%-6.27%10,803,100157,472,00055%14.58-0.99%14.81-1.48%15.11-1.33%15.48-0.60%-0.03%
2019-07-0914.7614.8314.6414.70-0.54%-0.15%-5.61%9,923,000146,082,00047%14.72-1.67%15.04-1.71%15.31-0.89%15.57-0.78%0.07%
2019-07-0815.4615.4614.7814.78-4.83%-1.28%-5.83%21,987,200329,190,00087%14.97-3.28%15.30-1.84%15.45-1.34%15.70-0.44%0.25%
2019-07-0515.5415.5915.4015.530.06%0.33%-1.48%10,295,900159,370,00041%15.48-0.76%15.59-0.19%15.66-0.24%15.760.03%0.36%
2019-07-0415.4915.7515.4215.520.32%-0.49%-1.52%17,647,700275,260,00064%15.60-0.19%15.62-0.54%15.70-0.12%15.760.20%0.43%
2019-07-0315.7115.8115.4415.47-0.71%-1.00%-1.64%20,442,500319,446,00071%15.630.06%15.70-0.25%15.71-0.24%15.730.17%0.46%
2019-07-0215.7815.7915.5415.58-2.07%-0.24%-0.77%22,632,100353,443,00079%15.62-1.24%15.74-0.22%15.75-0.63%15.700.17%0.48%
2019-07-0115.8515.9415.7115.911.08%0.61%1.51%29,322,900463,672,000107%15.810.30%15.770.02%15.850.09%15.670.31%0.49%
2019-06-2815.7615.9515.5415.740.51%-0.16%0.74%21,495,900338,883,00082%15.770.32%15.77-0.71%15.840.21%15.630.36%0.47%
2019-06-2715.6015.8415.5115.660.13%-0.35%0.58%18,720,700294,192,00071%15.72-0.61%15.880.05%15.800.43%15.570.32%0.46%
2019-06-2615.8515.9915.6315.64-2.86%-1.08%0.77%26,716,800422,406,000103%15.81-1.07%15.870.35%15.740.46%15.520.38%0.43%
2019-06-2515.9516.2515.6516.101.96%0.74%4.13%50,455,900806,393,000187%15.981.56%15.821.49%15.671.25%15.461.02%0.47%
2019-06-2415.5415.8815.4615.791.61%0.34%3.17%27,611,800434,516,000111%15.740.52%15.590.82%15.470.69%15.310.59%0.40%
2019-06-2115.4915.9515.3815.540.06%-0.73%2.13%37,221,200582,690,000158%15.661.89%15.461.38%15.371.05%15.220.77%0.35%
2019-06-2015.2515.5815.1215.532.71%1.08%2.85%30,301,200465,542,000141%15.360.84%15.250.61%15.210.61%15.100.50%0.28%
2019-06-1915.3315.3915.0615.120.73%-0.76%0.63%19,880,200302,889,000100%15.241.58%15.160.34%15.11-0.32%15.030.43%0.22%
2019-06-1815.1615.2414.8715.01-0.99%0.07%0.33%13,199,500197,977,00068%15.00-1.19%15.100.05%15.160.15%14.960.19%0.14%
2019-06-1715.0015.3514.9315.160.40%-0.13%1.53%18,084,600274,509,00093%15.180.49%15.10-0.57%15.140.45%14.930.17%0.16%
2019-06-1415.0415.3214.8815.100.47%-0.03%1.29%22,463,900339,309,000113%15.110.66%15.180.29%15.070.45%14.910.25%0.18%
2019-06-1314.9915.1514.8615.03-0.53%0.16%1.08%18,306,600274,705,00092%15.01-1.97%15.140.41%15.010.37%14.870.01%0.17%
2019-06-1215.0915.6415.0215.110.00%-1.29%1.62%40,391,500618,294,000199%15.312.16%15.082.00%14.951.81%14.870.77%0.22%
2019-06-1114.6015.1514.5915.113.14%0.84%2.41%28,304,000424,112,000157%14.982.84%14.781.56%14.690.89%14.760.35%0.17%
2019-06-1014.6714.7114.3914.651.10%0.55%-0.36%13,052,600190,176,00075%14.57-0.01%14.560.32%14.56-0.62%14.700.05%0.15%
2019-06-0614.3914.7414.3814.49-0.07%-0.56%-1.40%13,792,000200,967,00080%14.570.32%14.51-0.26%14.65-0.28%14.700.05%0.16%
2019-06-0514.4414.6414.4114.501.54%-0.17%-1.27%12,316,500178,885,00071%14.520.62%14.55-1.02%14.69-0.64%14.69-0.08%0.17%
2019-06-0414.5814.7514.2114.280.00%-1.07%-2.85%13,778,600198,886,00074%14.43-1.51%14.70-0.58%14.78-0.20%14.70-0.33%0.22%