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
2021-02-2612.1912.5611.9812.19-6.09%-0.56%-7.90%636,144,9007,798,380,000100%12.26-8.05%12.99-4.71%13.71-1.49%13.240.33%2.56%
2021-02-2513.6513.7412.8812.98-0.92%-2.64%-1.61%546,806,7007,290,212,000100%13.33-0.22%13.64-3.71%13.92-0.54%13.190.93%2.46%
2021-02-2413.9514.2712.5513.10-5.42%-1.95%0.23%763,929,20010,206,864,000152%13.36-5.63%14.16-0.20%13.990.93%13.071.59%2.30%
2021-02-2314.1014.5413.7713.85-5.33%-2.18%7.66%717,283,20010,155,196,000169%14.16-4.05%14.190.16%13.872.96%12.872.95%2.14%
2021-02-2214.4615.0014.3214.637.26%-0.85%17.07%1,031,889,10015,225,408,000289%14.768.21%14.177.97%13.478.36%12.507.71%1.86%
2021-02-1913.6714.1112.8913.642.63%0.03%17.56%1,008,802,50013,756,432,000335%13.642.60%13.1212.04%12.4311.84%11.608.65%1.07%
2021-02-1813.2913.2913.2913.2910.02%0.00%24.45%81,753,8001,086,508,00036%13.2911.97%11.714.30%11.112.05%10.681.53%0.12%
2021-02-1011.4712.2811.4312.086.53%1.78%14.85%426,762,4005,065,309,000156%11.876.50%11.236.32%10.893.69%10.522.03%-0.11%
2021-02-0910.9811.3510.7811.347.08%1.75%10.00%347,100,0003,868,480,000128%11.156.97%10.563.42%10.501.35%10.310.59%-0.40%
2021-02-0810.1010.6510.0610.598.06%1.64%3.33%302,448,0003,151,111,000108%10.424.65%10.21-0.18%10.360.61%10.25-0.70%-0.44%
2021-02-059.9910.349.739.80-3.45%-1.57%-5.05%263,340,5002,621,784,00089%9.96-2.75%10.23-2.40%10.300.63%10.32-0.71%-0.35%
2021-02-0410.5010.5610.0310.15-3.24%-0.86%-2.36%186,606,2001,910,566,00066%10.24-2.32%10.480.70%10.230.80%10.40-0.64%-0.32%
2021-02-0310.5910.7610.2510.49-2.87%0.09%0.27%281,469,0002,949,955,00096%10.48-1.51%10.412.46%10.150.18%10.46-0.02%-0.27%
2021-02-0210.4810.8910.3310.803.45%1.48%3.21%280,800,0002,988,214,000100%10.644.69%10.162.41%10.14-0.17%10.460.21%-0.25%
2021-02-019.9410.489.8210.448.75%2.71%-0.02%355,225,3003,610,967,000123%10.175.25%9.92-0.45%10.15-1.85%10.44-0.25%-0.24%
2021-01-299.9010.009.319.60-0.83%-0.60%-8.29%277,140,0002,676,525,00093%9.66-2.22%9.96-3.28%10.34-1.99%10.47-0.83%-0.14%
2021-01-2810.0010.219.609.68-7.10%-1.99%-8.30%351,893,8003,475,715,000120%9.88-5.02%10.30-4.31%10.55-2.39%10.56-0.81%0.02%
2021-01-2710.7910.9210.1510.42-2.98%0.20%-2.09%264,593,4002,751,540,00098%10.40-3.37%10.77-1.33%10.81-0.33%10.64-0.80%0.18%
2021-01-2611.0011.0010.5110.74-2.81%-0.20%0.11%268,877,5002,893,639,00095%10.76-2.97%10.91-0.42%10.850.59%10.730.18%0.42%
2021-01-2510.8411.3410.7211.052.03%-0.37%3.18%302,129,5003,350,993,000108%11.092.31%10.961.66%10.781.63%10.710.23%0.49%
2021-01-2210.8710.9910.6610.83-1.28%-0.10%1.36%209,061,4002,266,391,00069%10.84-0.61%10.781.22%10.610.49%10.69-0.44%0.65%
2021-01-2110.7011.1510.6210.973.88%0.57%2.22%327,400,5003,571,287,000103%10.913.79%10.652.24%10.560.97%10.73-0.12%0.90%
2021-01-2010.2810.6610.2810.562.72%0.48%-1.72%207,543,7002,181,269,00060%10.510.91%10.42-0.13%10.46-1.57%10.750.09%1.19%
2021-01-1910.5510.7410.1410.28-3.84%-1.30%-4.24%241,515,6002,515,422,00066%10.420.65%10.43-0.26%10.62-0.23%10.740.40%1.40%
2021-01-1810.3010.719.9310.691.23%3.30%-0.02%297,687,3003,080,366,00079%10.35-1.75%10.46-2.85%10.65-0.86%10.690.74%1.46%
2021-01-1510.5910.8810.2410.561.25%0.27%-0.51%265,911,6002,800,598,00069%10.530.26%10.76-0.03%10.74-1.07%10.610.75%1.49%
2021-01-1410.6210.7210.3110.43-2.34%-0.71%-1.00%248,924,1002,614,964,00065%10.51-4.88%10.77-0.61%10.86-0.58%10.540.80%1.50%
2021-01-1310.9211.5610.5110.68-2.02%-3.30%2.19%446,550,2004,931,503,000125%11.044.33%10.83-0.24%10.920.93%10.451.53%1.48%
2021-01-1210.3010.9010.2310.902.16%2.97%5.89%330,386,3003,497,532,00095%10.59-2.01%10.86-0.94%10.820.86%10.290.96%1.44%
2021-01-1110.9011.1210.5010.670.00%-1.23%4.65%471,688,9005,095,584,000140%10.80-3.16%10.960.69%10.732.10%10.201.74%1.46%