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
2020-01-2212.7512.8412.4612.75-0.31%0.93%-2.88%10,892,200137,588,00087%12.63-1.44%12.80-1.04%12.89-1.01%13.13-0.37%-0.01%
2020-01-2113.0013.0712.7012.79-2.29%-0.21%-2.94%11,958,400153,274,00094%12.82-1.75%12.94-0.87%13.03-1.73%13.18-0.34%0.07%
2020-01-2013.0013.1112.9013.090.93%0.34%-1.00%7,053,20092,012,00055%13.050.15%13.05-0.35%13.26-0.12%13.22-0.19%0.14%
2020-01-1713.1113.1512.9412.97-0.61%-0.42%-2.09%8,141,800106,043,00057%13.03-0.47%13.10-1.64%13.27-0.02%13.25-0.05%0.21%
2020-01-1613.1413.2113.0013.05-0.31%-0.28%-1.53%8,582,600112,319,00057%13.09-0.44%13.32-0.13%13.27-0.02%13.25-0.01%0.25%
2020-01-1513.3513.3513.0313.09-2.24%-0.42%-1.24%15,631,400205,482,000100%13.15-2.51%13.34-0.09%13.28-0.06%13.250.02%0.29%
2020-01-1413.2313.6313.2013.390.90%-0.70%1.05%28,318,600381,853,000192%13.481.94%13.351.52%13.280.77%13.250.48%0.33%
2020-01-1313.1513.3513.0713.272.00%0.33%0.62%11,852,300156,772,00087%13.231.36%13.150.14%13.18-0.30%13.190.01%0.33%
2020-01-1013.1013.1912.9613.01-0.69%-0.30%-1.34%8,283,100108,086,00054%13.05-0.63%13.13-0.53%13.22-0.08%13.190.14%0.45%
2020-01-0913.1313.2813.0313.100.61%-0.24%-0.52%9,716,700127,604,00062%13.13-0.32%13.20-0.52%13.23-0.01%13.170.19%0.47%
2020-01-0813.3013.3913.0213.02-2.18%-1.17%-0.94%13,969,300184,026,00089%13.17-0.77%13.27-0.01%13.230.11%13.140.43%0.49%
2020-01-0713.3813.4113.2013.31-0.52%0.26%1.70%12,918,900171,511,00079%13.28-0.35%13.270.22%13.220.21%13.090.37%0.51%
2020-01-0613.1013.4813.0713.381.75%0.44%2.62%22,630,600301,476,000144%13.321.08%13.240.70%13.190.26%13.040.51%0.48%
2020-01-0313.2013.3313.0813.15-0.23%-0.23%1.36%14,588,800192,276,000103%13.18-0.01%13.150.16%13.160.37%12.970.31%0.45%
2020-01-0213.1813.2813.0513.181.07%-0.01%1.91%16,042,500211,452,000120%13.180.95%13.13-0.15%13.110.48%12.930.41%0.46%
2019-12-3113.1013.2112.9313.04-1.06%-0.13%1.24%10,993,300143,537,00085%13.06-0.49%13.150.36%13.050.61%12.880.41%0.47%
2019-12-3013.1113.3112.9613.181.07%0.45%2.75%15,076,600197,817,000112%13.12-0.57%13.100.58%12.970.64%12.830.54%0.52%
2019-12-2712.9813.5012.9413.040.93%-1.18%2.21%27,158,700358,385,000216%13.202.62%13.021.89%12.891.37%12.761.19%0.49%
2019-12-2612.7212.9512.6512.921.49%0.47%2.47%12,287,800158,006,000112%12.860.56%12.780.73%12.710.36%12.610.37%0.39%
2019-12-2512.8812.9412.6712.73-1.16%-0.45%1.34%11,198,600143,198,000109%12.790.41%12.690.39%12.670.22%12.560.36%0.35%
2019-12-2412.2613.0512.2612.885.06%1.14%2.90%21,469,500273,416,000225%12.742.48%12.640.81%12.640.52%12.520.60%0.30%
2019-12-2312.5712.6212.2312.26-2.31%-1.34%-1.46%8,014,80099,597,00099%12.43-1.30%12.54-0.70%12.580.19%12.440.09%0.21%
2019-12-2012.6212.7112.5112.55-0.32%-0.33%0.96%6,580,20082,854,00087%12.59-0.23%12.630.18%12.550.50%12.430.24%0.18%
2019-12-1912.5512.6812.5512.59-0.32%-0.24%1.52%6,862,80086,610,00092%12.62-0.26%12.610.59%12.490.35%12.400.33%0.13%
2019-12-1812.6312.7512.5812.63-0.32%-0.18%2.18%10,463,600132,397,000142%12.650.65%12.530.94%12.450.64%12.360.57%0.08%
2019-12-1712.3512.7012.3312.672.76%0.79%3.09%17,503,600220,042,000239%12.572.23%12.411.41%12.371.11%12.290.91%-0.03%
2019-12-1612.2612.3712.2412.330.74%0.27%1.24%8,511,500104,665,000135%12.300.70%12.240.38%12.230.20%12.180.26%-0.16%
2019-12-1312.2612.2712.1612.240.33%0.23%0.76%8,751,900106,877,000143%12.210.16%12.20-0.04%12.210.00%12.150.16%-0.22%
2019-12-1212.1712.2412.1312.200.25%0.07%0.59%4,286,70052,263,00074%12.190.21%12.20-0.06%12.210.08%12.13-0.02%-0.27%
2019-12-1112.2512.2512.1312.170.00%0.02%0.32%4,516,10054,947,00071%12.17-0.58%12.21-0.12%12.200.11%12.13-0.16%-0.30%