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:
紫金矿业( 601899.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
2020-01-234.314.534.224.29-3.16%-1.45%-5.30%295,411,1001,286,038,000127%4.35-0.23%4.38-1.20%4.44-0.94%4.53-0.51%-0.20%
2020-01-224.334.474.214.431.61%1.54%-2.70%192,937,900841,727,00079%4.36-1.31%4.43-1.42%4.48-1.19%4.55-0.89%-0.11%
2020-01-214.524.524.364.36-3.96%-1.38%-5.09%255,850,4001,131,011,00095%4.42-2.21%4.50-1.06%4.53-2.12%4.59-0.58%0.08%
2020-01-204.604.614.484.54-1.73%0.42%-1.75%185,356,800837,996,00066%4.52-1.25%4.54-0.92%4.63-0.26%4.62-0.90%0.22%
2020-01-174.524.664.494.622.21%0.92%-0.92%179,916,100823,720,00056%4.580.97%4.59-1.84%4.640.37%4.66-0.36%0.55%
2020-01-164.604.624.494.52-1.74%-0.31%-3.42%168,868,200765,644,00051%4.53-2.28%4.67-0.21%4.620.30%4.68-0.32%0.78%
2020-01-154.734.744.574.60-2.95%-0.86%-2.02%189,435,400879,010,00055%4.64-2.60%4.680.91%4.61-0.50%4.700.19%1.00%
2020-01-144.634.884.624.742.38%-0.50%1.15%321,751,2001,532,894,00093%4.763.75%4.642.14%4.630.37%4.690.54%1.13%
2020-01-134.554.644.524.631.98%0.83%-0.67%203,908,700936,408,00058%4.591.82%4.54-1.26%4.62-1.24%4.660.54%1.22%
2020-01-104.504.554.464.540.67%0.67%-2.07%235,712,4001,063,150,00061%4.51-0.57%4.60-0.84%4.67-0.79%4.640.35%1.40%
2020-01-094.534.624.484.51-4.04%-0.57%-2.38%387,550,9001,758,106,000103%4.54-3.61%4.64-2.09%4.71-0.84%4.620.30%1.41%
2020-01-084.794.834.614.700.64%-0.13%2.04%440,337,8002,072,073,000129%4.710.86%4.74-0.59%4.750.42%4.611.05%1.42%
2020-01-074.734.734.624.67-3.91%0.09%2.46%402,402,5001,877,778,000127%4.67-3.07%4.77-0.61%4.730.60%4.560.82%1.36%
2020-01-064.945.024.654.861.25%0.96%7.50%577,602,4002,780,550,000208%4.81-0.02%4.801.89%4.702.48%4.522.38%1.35%
2020-01-034.784.904.714.801.05%-0.31%8.70%274,099,9001,319,799,000115%4.821.33%4.712.28%4.591.91%4.421.94%1.17%
2020-01-024.624.854.604.753.49%-0.04%9.65%350,856,8001,667,227,000147%4.754.39%4.602.79%4.502.39%4.331.91%1.08%
2019-12-314.534.644.454.592.23%0.83%7.97%292,216,5001,330,268,000130%4.551.79%4.481.84%4.401.99%4.251.50%0.93%
2019-12-304.484.604.374.490.67%0.40%7.21%293,426,7001,312,176,000135%4.470.83%4.401.81%4.311.70%4.191.43%0.84%
2019-12-274.194.614.194.466.44%0.56%8.02%476,812,7002,114,577,000234%4.446.05%4.324.63%4.243.72%4.132.28%0.76%
2019-12-264.124.244.104.191.21%0.19%3.79%188,737,100789,316,000106%4.180.97%4.131.25%4.090.64%4.040.50%0.64%
2019-12-254.154.204.094.140.49%-0.05%3.06%169,416,800701,709,00097%4.141.89%4.080.97%4.060.64%4.020.43%0.63%
2019-12-243.984.143.934.123.78%1.35%3.00%210,025,300853,743,000120%4.071.68%4.04-0.07%4.040.47%4.000.38%0.64%
2019-12-233.994.043.963.97-1.24%-0.70%-0.38%116,477,200465,729,00060%4.00-0.82%4.040.17%4.020.35%3.990.73%0.72%
2019-12-204.104.113.994.02-1.95%-0.27%1.62%206,432,600832,143,00099%4.03-0.76%4.030.40%4.000.35%3.960.56%0.68%
2019-12-193.964.133.944.103.27%0.94%4.22%310,569,1001,261,567,000159%4.062.40%4.021.54%3.990.83%3.931.05%0.65%
2019-12-183.983.993.953.97-0.50%0.08%1.98%130,068,300516,004,00071%3.97-0.33%3.960.18%3.960.00%3.890.47%0.60%
2019-12-173.964.033.933.991.01%0.25%2.97%209,733,000834,671,000111%3.981.63%3.950.18%3.960.10%3.880.57%0.64%
2019-12-163.963.973.873.95-0.25%0.87%2.52%165,928,700649,807,00088%3.92-0.61%3.94-0.46%3.951.02%3.850.65%0.64%
2019-12-133.953.993.913.960.76%0.51%3.45%125,701,300495,295,00064%3.94-0.86%3.96-0.08%3.910.70%3.831.03%0.65%
2019-12-124.024.053.933.930.00%-1.11%3.72%138,460,900550,253,00067%3.970.25%3.961.67%3.890.94%3.790.45%0.55%