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
2019-10-1814.3114.3614.1014.11-1.67%-0.66%-1.89%9,762,900138,671,000119%14.20-0.81%14.29-0.51%14.38-0.41%14.38-0.16%-0.25%
2019-10-1714.2814.5014.2014.350.49%0.21%-0.38%10,766,100154,171,000136%14.32-0.14%14.36-0.70%14.43-0.13%14.41-0.10%-0.27%
2019-10-1614.4114.4614.2514.28-0.83%-0.42%-0.97%9,285,500133,153,000121%14.34-0.80%14.46-0.35%14.450.02%14.42-0.06%-0.29%
2019-10-1514.5514.5614.3914.40-1.37%-0.38%-0.20%6,893,70099,645,00093%14.46-0.86%14.510.13%14.450.08%14.43-0.04%-0.32%
2019-10-1414.5814.6514.5014.600.69%0.13%1.14%9,932,100144,822,000135%14.580.68%14.490.71%14.440.33%14.440.08%-0.33%
2019-10-1114.5114.5614.3614.500.62%0.12%0.53%9,850,300142,659,000129%14.480.87%14.390.37%14.390.20%14.42-0.23%-0.36%
2019-10-1014.3214.4114.2814.410.70%0.36%-0.33%5,690,40081,700,00072%14.360.50%14.34-0.11%14.36-0.12%14.46-0.26%-0.35%
2019-10-0914.2914.3514.2114.31-0.35%0.17%-1.27%6,760,00096,570,00079%14.29-0.65%14.35-0.27%14.38-0.18%14.49-0.34%-0.32%
2019-10-0814.3614.4514.3414.36-0.07%-0.13%-1.27%6,010,00086,418,00066%14.38-0.23%14.39-0.13%14.41-0.17%14.54-0.50%-0.28%
2019-09-3014.3614.4914.3614.37-0.21%-0.29%-1.69%5,451,50078,569,00053%14.410.15%14.410.00%14.43-0.13%14.62-0.86%-0.20%
2019-09-2714.4114.4614.3214.40-0.35%0.07%-2.33%7,506,500108,017,00063%14.39-0.26%14.41-0.26%14.45-0.48%14.74-0.35%-0.06%
2019-09-2614.4414.5214.3214.450.21%0.15%-2.33%8,651,600124,821,00070%14.430.10%14.45-0.17%14.52-0.36%14.79-0.37%0.01%
2019-09-2514.4914.4914.3414.42-0.48%0.05%-2.89%7,484,900107,880,00056%14.41-0.72%14.47-0.68%14.57-0.41%14.85-0.31%0.08%
2019-09-2414.5314.5714.4714.490.07%-0.19%-2.72%6,771,00098,300,00048%14.520.21%14.57-0.30%14.63-0.60%14.90-0.14%0.15%
2019-09-2314.7014.7114.3814.48-1.76%-0.05%-2.92%12,308,800178,320,00082%14.49-1.46%14.62-0.60%14.72-1.31%14.92-0.24%0.20%
2019-09-2014.7814.7814.6514.74-0.14%0.27%-1.42%11,252,600165,420,00075%14.700.20%14.71-0.62%14.92-0.35%14.95-0.17%0.25%
2019-09-1914.7914.8014.5614.760.14%0.60%-1.46%11,863,800174,060,00069%14.67-0.48%14.80-1.52%14.97-0.37%14.980.08%0.36%
2019-09-1814.8014.9014.6614.74-0.34%-0.01%-1.51%12,246,300180,540,00069%14.74-1.25%15.03-0.48%15.03-0.29%14.970.06%0.37%
2019-09-1715.1415.1814.7814.79-2.57%-0.92%-1.12%16,449,200245,560,00097%14.93-2.25%15.10-0.19%15.07-0.01%14.960.29%0.33%
2019-09-1615.2815.3815.1415.180.86%-0.60%1.78%20,464,000312,510,000124%15.271.58%15.130.67%15.070.55%14.910.55%0.30%
2019-09-1215.0615.1314.9315.050.33%0.11%1.47%12,049,800181,150,00077%15.030.09%15.030.21%14.990.01%14.830.35%0.24%
2019-09-1115.1015.1714.8615.00-0.40%-0.13%1.48%17,125,800257,228,000112%15.02-0.07%15.000.22%14.990.46%14.780.30%0.21%
2019-09-1014.9315.1314.9215.060.40%0.20%2.19%16,481,300247,711,000116%15.030.67%14.960.00%14.920.44%14.740.38%0.17%
2019-09-0914.9715.0114.8515.000.81%0.47%2.17%15,271,300227,998,000112%14.930.10%14.960.52%14.850.56%14.680.36%0.12%
2019-09-0614.9915.0614.7614.880.07%-0.23%1.72%13,189,300196,715,000102%14.92-0.55%14.880.46%14.770.51%14.630.30%0.08%
2019-09-0514.9715.1414.8514.871.23%-0.85%1.95%32,495,800487,339,000263%15.002.46%14.821.86%14.691.58%14.590.95%0.03%
2019-09-0414.5514.7314.5514.691.31%0.36%1.67%16,570,000242,532,000164%14.641.10%14.550.78%14.470.44%14.450.15%-0.09%
2019-09-0314.5514.5614.4314.50-0.34%0.15%0.51%8,582,600124,260,00092%14.48-0.06%14.430.36%14.400.01%14.43-0.33%-0.12%
2019-09-0214.3014.6214.2814.551.68%0.43%0.52%16,442,900238,202,000160%14.491.39%14.380.41%14.400.36%14.480.02%-0.05%
2019-08-3014.3914.4114.2014.310.00%0.15%-1.12%9,029,600129,021,00088%14.29-0.01%14.32-0.42%14.35-0.22%14.47-0.06%-0.06%