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
2020-01-2215.5215.7615.2215.680.45%0.94%-4.54%26,939,000418,458,000119%15.53-1.72%15.79-1.53%15.96-1.67%16.43-1.08%-0.27%
2020-01-2116.3316.3415.6015.61-4.70%-1.24%-5.99%32,298,600510,511,000139%15.81-3.06%16.03-2.14%16.23-2.63%16.61-1.10%-0.08%
2020-01-2016.2816.3916.2016.380.55%0.46%-2.44%12,137,000197,898,00053%16.31-0.29%16.38-0.70%16.67-0.34%16.79-0.39%0.09%
2020-01-1716.4916.5416.2616.29-0.97%-0.39%-3.35%12,513,100204,623,00049%16.35-0.75%16.50-1.75%16.72-0.25%16.85-0.33%0.18%
2020-01-1616.5416.6916.3616.45-0.30%-0.16%-2.71%13,865,600228,470,00051%16.48-0.75%16.79-0.26%16.77-0.33%16.91-0.38%0.26%
2020-01-1516.8516.9016.4616.50-2.37%-0.61%-2.79%20,812,200345,521,00071%16.60-2.66%16.84-0.17%16.82-0.31%16.97-0.16%0.37%
2020-01-1417.0117.2016.8616.900.30%-0.91%-0.59%31,684,300540,419,000107%17.061.99%16.870.55%16.87-0.02%17.00-0.01%0.47%
2020-01-1316.6716.8816.5516.850.12%0.76%-0.89%17,937,600299,973,00053%16.720.03%16.77-0.35%16.88-0.37%17.000.13%0.61%
2020-01-1016.8516.9116.5416.83-0.06%0.67%-0.88%23,704,600396,284,00061%16.72-0.92%16.83-0.68%16.94-0.42%16.980.28%0.77%
2020-01-0917.0017.0516.6816.84-0.06%-0.20%-0.54%21,999,900371,199,00056%16.87-0.09%16.95-0.32%17.01-0.40%16.930.37%0.82%
2020-01-0817.1817.1916.6316.85-1.46%-0.23%-0.12%33,032,100557,847,00080%16.89-1.00%17.00-0.46%17.08-0.11%16.870.81%0.88%
2020-01-0717.0517.2616.8617.100.65%0.25%2.18%33,220,800566,685,00078%17.060.05%17.08-0.40%17.100.08%16.740.56%0.90%
2020-01-0617.1017.2716.8516.99-1.05%-0.35%2.09%38,838,900662,195,00096%17.05-0.61%17.150.11%17.080.47%16.640.54%0.87%
2020-01-0317.1017.3616.8917.170.23%0.09%3.73%26,801,100459,738,00071%17.15-0.58%17.130.29%17.010.74%16.550.46%0.84%
2020-01-0217.0617.5017.0317.131.18%-0.72%3.97%35,147,200606,443,00098%17.251.58%17.080.89%16.880.93%16.480.75%0.83%
2019-12-3117.1017.2516.7616.93-2.08%-0.32%3.52%34,686,900589,163,000101%16.99-0.29%16.930.88%16.731.36%16.350.81%0.79%
2019-12-3016.5817.5216.4717.292.98%1.50%6.58%61,979,1001,055,778,000182%17.031.35%16.781.52%16.501.62%16.221.41%0.79%
2019-12-2716.2617.6216.1916.793.83%-0.11%4.96%70,278,6001,181,252,000234%16.813.21%16.532.84%16.242.08%16.001.75%0.70%
2019-12-2616.1416.6916.0116.17-0.43%-0.71%2.86%35,299,000574,830,000135%16.290.17%16.081.38%15.910.84%15.720.78%0.58%
2019-12-2516.1516.4816.0516.240.06%-0.10%4.10%39,297,700638,874,000157%16.262.85%15.861.71%15.771.28%15.600.97%0.58%
2019-12-2415.0316.3114.9516.238.93%2.68%5.05%54,109,800855,299,000224%15.814.99%15.591.92%15.570.70%15.450.98%0.57%
2019-12-2315.2415.2414.8214.90-2.23%-1.04%-2.61%16,369,700246,461,00066%15.06-2.15%15.30-1.20%15.47-0.06%15.300.26%0.70%
2019-12-2015.6715.7315.2115.24-1.99%-0.96%-0.13%15,234,200234,403,00063%15.39-0.79%15.48-0.68%15.480.17%15.260.25%0.72%
2019-12-1915.4815.5715.4215.550.45%0.26%2.15%11,875,200184,186,00051%15.51-0.24%15.590.65%15.450.27%15.220.29%0.72%
2019-12-1815.5815.7015.4615.48-1.09%-0.43%1.99%17,353,100269,786,00077%15.55-0.56%15.490.45%15.410.42%15.180.41%0.71%
2019-12-1715.3715.7915.3515.652.49%0.10%3.53%35,324,300552,274,000166%15.633.00%15.421.06%15.341.00%15.120.84%0.68%
2019-12-1615.2015.2815.0815.27-0.07%0.60%1.87%19,908,400302,182,000105%15.18-0.84%15.260.05%15.190.54%14.990.48%0.61%
2019-12-1315.2515.4815.1415.280.59%-0.18%2.42%24,969,000382,194,000139%15.310.24%15.250.56%15.110.58%14.920.53%0.59%
2019-12-1215.5015.5915.1515.19-0.07%-0.53%2.36%25,061,300382,711,000158%15.270.64%15.161.02%15.020.72%14.840.74%0.54%
2019-12-1115.1515.2915.0115.200.00%0.17%3.18%26,409,800400,733,000188%15.170.46%15.010.87%14.910.92%14.730.93%0.47%