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
2020-07-075.205.455.125.130.39%-2.42%9.22%463,256,3002,435,378,000175%5.264.58%5.034.05%4.893.29%4.703.03%1.55%
2020-07-064.775.134.775.117.58%1.65%12.09%525,666,3002,642,328,000215%5.036.46%4.844.20%4.743.81%4.563.54%1.31%
2020-07-034.604.794.584.752.81%0.59%7.88%330,125,6001,558,854,000142%4.722.59%4.642.05%4.561.81%4.401.73%1.04%
2020-07-024.514.654.514.620.65%0.37%6.75%272,079,5001,252,358,000125%4.600.28%4.551.65%4.481.40%4.331.38%0.88%
2020-07-014.474.704.474.594.32%0.00%7.52%336,231,6001,543,258,000164%4.595.23%4.472.43%4.422.24%4.271.86%0.76%
2020-06-304.374.424.314.400.69%0.87%4.99%159,963,600697,738,00083%4.360.00%4.370.65%4.320.89%4.190.75%0.60%
2020-06-294.374.444.304.37-0.23%0.18%5.05%191,705,100836,246,000100%4.36-0.25%4.340.81%4.291.40%4.160.65%0.57%
2020-06-244.334.414.324.383.30%0.16%5.98%240,447,1001,051,519,000126%4.372.85%4.301.77%4.231.59%4.130.93%0.57%
2020-06-234.284.314.214.24-0.24%-0.28%3.54%145,361,600618,117,00079%4.25-0.47%4.231.20%4.160.95%4.100.47%0.52%
2020-06-224.214.344.204.252.16%-0.51%4.27%283,332,7001,210,458,000153%4.272.87%4.182.05%4.121.70%4.081.17%0.51%
2020-06-194.154.204.114.160.24%0.17%3.25%203,306,300844,353,000104%4.151.00%4.101.24%4.050.92%4.030.65%0.46%
2020-06-184.054.183.994.152.98%0.92%3.67%315,164,4001,295,910,000168%4.113.06%4.051.97%4.020.50%4.000.81%0.37%
2020-06-173.984.033.944.030.75%1.00%1.49%164,785,300657,554,00093%3.990.55%3.970.23%4.00-0.15%3.970.15%0.24%
2020-06-163.934.023.924.002.30%0.81%0.88%153,538,200609,293,00086%3.970.76%3.96-1.22%4.00-0.25%3.970.18%0.16%
2020-06-153.974.003.913.91-1.51%-0.71%-1.21%138,581,800545,709,00077%3.94-0.71%4.01-0.57%4.010.13%3.960.25%0.09%
2020-06-123.934.003.913.97-1.98%0.10%0.56%156,647,300621,242,00085%3.97-2.89%4.03-0.40%4.010.40%3.950.41%-0.06%
2020-06-114.084.144.034.051.00%-0.83%3.00%204,945,100837,060,000116%4.081.54%4.051.33%3.991.04%3.930.67%-0.12%
2020-06-104.104.123.984.01-0.74%-0.30%2.66%134,189,000539,775,00078%4.020.05%3.990.94%3.950.36%3.910.46%-0.20%
2020-06-094.034.063.994.040.75%0.50%3.91%176,535,000709,717,000102%4.021.31%3.961.05%3.940.61%3.890.36%-0.27%
2020-06-083.874.033.874.014.97%1.06%3.51%358,920,6001,424,202,000213%3.973.60%3.920.95%3.911.03%3.870.65%-0.30%
2020-06-053.873.873.813.82-0.78%-0.26%-0.75%122,956,400470,869,00081%3.83-0.73%3.88-0.33%3.870.29%3.85-0.26%-0.39%
2020-06-043.883.903.843.85-2.04%-0.21%-0.23%153,907,000593,821,000100%3.86-1.78%3.890.13%3.860.16%3.86-0.49%-0.38%
2020-06-033.883.983.863.931.29%0.05%1.34%181,300,800712,211,000120%3.931.26%3.891.25%3.860.71%3.88-0.62%-0.31%
2020-06-023.893.923.843.88-0.26%0.03%-0.56%140,908,300546,552,00091%3.880.70%3.840.42%3.830.03%3.90-0.59%-0.20%
2020-06-013.813.913.803.892.91%0.99%-0.89%204,161,300786,525,000125%3.851.93%3.820.55%3.830.11%3.93-1.21%-0.10%
2020-05-293.803.823.753.78-1.31%0.03%-4.86%148,432,500560,953,00079%3.78-1.13%3.80-0.78%3.82-0.83%3.97-0.23%0.12%
2020-05-283.823.863.793.830.79%0.21%-3.82%142,375,600544,210,00074%3.820.53%3.83-0.21%3.86-1.28%3.98-0.05%0.16%
2020-05-273.833.843.783.80-2.06%-0.05%-4.62%155,699,800591,923,00081%3.80-2.06%3.84-1.24%3.91-1.88%3.98-0.23%0.16%
2020-05-263.873.923.853.881.04%-0.05%-2.83%114,431,300444,172,00062%3.880.94%3.89-1.52%3.98-0.85%3.990.05%0.09%
2020-05-253.893.893.813.840.00%-0.16%-3.78%141,223,000543,111,00074%3.85-2.09%3.95-2.35%4.01-1.40%3.99-0.25%0.02%