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:
厦门钨业( 600549.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
2019-09-1213.5813.7413.4413.52-0.44%-0.01%1.75%10,903,200147,418,00084%13.52-0.26%13.530.48%13.440.35%13.290.29%0.15%
2019-09-1113.4813.6313.4413.580.82%0.18%2.51%15,970,600216,499,000129%13.560.33%13.470.69%13.390.59%13.250.42%0.13%
2019-09-1013.4213.6813.3613.470.07%-0.30%2.10%17,290,900233,614,000153%13.511.42%13.370.67%13.310.69%13.190.50%0.10%
2019-09-0913.2613.4713.1813.462.20%1.04%2.54%15,796,600210,436,000149%13.320.91%13.280.47%13.220.40%13.130.26%0.04%
2019-09-0613.3113.3313.1013.17-0.53%-0.24%0.59%9,191,300121,345,00091%13.20-0.69%13.220.26%13.170.40%13.090.03%0.04%
2019-09-0513.2313.4013.1713.240.53%-0.40%1.15%18,380,200244,334,000183%13.291.29%13.190.73%13.120.71%13.090.35%0.00%
2019-09-0413.0613.2013.0313.170.77%0.35%0.97%11,586,200152,061,000131%13.120.36%13.090.62%13.020.25%13.040.02%-0.09%
2019-09-0313.1413.2013.0113.07-0.23%-0.05%0.23%10,909,200142,663,000128%13.080.06%13.010.40%12.990.12%13.04-0.19%-0.17%
2019-09-0212.9213.1512.9013.101.08%0.24%0.27%10,126,800132,352,000119%13.071.42%12.960.35%12.98-0.04%13.07-0.02%-0.17%
2019-08-3012.8813.0712.7212.960.47%0.57%-0.82%10,458,100134,759,000121%12.89-0.12%12.91-0.48%12.98-0.49%13.07-0.15%-0.21%
2019-08-2912.9513.0112.8612.90-0.62%-0.02%-1.43%6,120,50078,964,00071%12.90-0.64%12.98-0.50%13.05-0.16%13.090.11%-0.26%
2019-08-2813.0613.0612.9412.98-0.76%-0.04%-0.71%5,317,80069,053,00061%12.99-0.27%13.04-0.35%13.07-0.17%13.070.08%-0.27%
2019-08-2712.9813.1212.8613.080.69%0.46%0.14%9,094,300118,407,000102%13.02-0.54%13.09-0.10%13.09-0.47%13.06-0.05%-0.29%
2019-08-2613.1913.2912.9512.99-0.61%-0.77%-0.60%9,950,400130,262,000113%13.09-0.42%13.10-0.10%13.150.02%13.070.17%-0.29%
2019-08-2313.0013.2612.9613.070.23%-0.58%0.18%9,535,800125,357,000107%13.150.83%13.11-0.49%13.150.17%13.05-0.35%-0.33%
2019-08-2213.0813.1412.9413.04-0.08%0.02%-0.40%5,605,80073,088,00060%13.04-0.67%13.180.07%13.130.35%13.09-0.50%-0.28%
2019-08-2113.2113.3013.0213.05-1.66%-0.58%-0.83%7,963,100104,521,00077%13.13-1.25%13.170.21%13.080.30%13.16-0.77%-0.21%
2019-08-2013.1613.4313.1413.270.38%-0.17%0.07%10,326,200137,253,00086%13.291.62%13.141.20%13.040.39%13.26-0.20%-0.08%
2019-08-1912.9013.2212.8413.221.77%1.07%-0.51%10,708,400140,069,00081%13.080.26%12.990.51%12.990.30%13.29-0.44%-0.03%
2019-08-1612.9013.1612.9012.991.17%-0.43%-2.67%9,503,900123,984,00068%13.052.18%12.92-0.05%12.95-0.87%13.35-0.59%0.10%
2019-08-1512.7312.8812.6312.84-0.47%0.56%-4.36%7,305,10093,270,00043%12.77-1.09%12.93-0.30%13.06-1.21%13.43-0.09%0.29%
2019-08-1412.9912.9912.8012.90-1.07%-0.06%-4.00%8,464,700109,265,00048%12.91-1.36%12.97-1.56%13.22-1.33%13.44-0.08%0.27%
2019-08-1312.9213.2212.8813.040.38%-0.35%-3.04%8,104,300106,054,00047%13.091.25%13.17-1.10%13.40-0.32%13.45-0.03%0.26%
2019-08-1213.2513.3212.8012.99-1.96%0.50%-3.44%12,222,700157,975,00072%12.93-4.10%13.32-1.81%13.44-0.75%13.45-0.21%0.24%
2019-08-0913.4813.7013.2313.25-1.49%-1.69%-1.71%11,956,300161,145,00078%13.48-0.10%13.560.14%13.55-0.26%13.480.16%0.23%
2019-08-0813.8013.8013.3813.45-2.32%-0.30%-0.07%16,204,700218,625,000111%13.49-1.14%13.54-0.24%13.580.24%13.460.16%0.19%
2019-08-0713.3613.9113.3013.773.61%0.90%2.47%24,432,400333,441,000183%13.651.43%13.57-0.03%13.550.46%13.440.49%0.16%
2019-08-0613.3013.7913.1813.29-1.41%-1.23%-0.61%19,904,500267,810,000171%13.46-1.10%13.580.27%13.490.18%13.370.31%0.10%
2019-08-0513.6013.9013.3813.48-2.03%-0.92%1.12%18,061,800245,730,000180%13.61-0.21%13.540.60%13.460.58%13.330.89%0.04%
2019-08-0213.5013.9813.3013.760.00%0.92%4.13%34,805,800474,552,000361%13.633.17%13.462.73%13.392.65%13.211.32%-0.12%