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:
洛阳钼业( 603993.SH 上证)
板块 :有色金属_h   
所属成分指数: 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
2020-07-074.434.534.254.31-0.92%-1.64%6.92%440,633,5001,930,889,000205%4.382.53%4.253.81%4.142.68%4.032.41%0.80%
2020-07-064.144.364.114.356.88%1.78%10.52%464,360,7001,984,663,000241%4.274.88%4.094.25%4.033.79%3.942.63%0.60%
2020-07-033.924.253.914.075.17%-0.12%6.13%404,761,3001,649,250,000239%4.086.90%3.934.25%3.883.66%3.841.62%0.40%
2020-07-023.753.883.723.873.20%1.52%2.54%272,731,9001,039,529,000163%3.812.03%3.771.70%3.740.89%3.770.43%0.32%
2020-07-013.683.783.673.752.18%0.37%-0.21%153,873,000574,935,00085%3.741.66%3.700.49%3.71-0.56%3.760.24%0.36%
2020-06-303.633.713.623.671.47%-0.14%-2.11%87,662,700322,180,00049%3.681.16%3.69-0.59%3.73-0.69%3.750.19%0.35%
除权分界线,2020年06月30日,10股派0.430元(以下数据已经复权)
2020-06-293.653.693.593.62-1.09%-0.44%-3.34%99,098,200364,254,00056%3.63-0.68%3.71-1.31%3.76-0.50%3.740.05%0.34%
2020-06-243.683.713.643.66-1.08%-0.03%-2.22%114,730,400424,638,00065%3.66-0.98%3.76-0.82%3.78-0.58%3.740.11%0.37%
2020-06-233.743.763.673.70-1.07%0.08%-1.04%127,103,800474,963,00073%3.69-1.89%3.79-0.40%3.800.42%3.740.05%0.39%
2020-06-223.763.823.713.74-0.27%-0.74%0.08%169,741,700646,378,000100%3.770.19%3.80-0.13%3.780.64%3.730.24%0.44%
2020-06-193.763.813.723.750.27%-0.29%0.59%190,258,100723,142,000108%3.760.11%3.810.93%3.760.70%3.730.49%0.55%
2020-06-183.743.823.693.740.00%-0.45%0.81%172,188,000653,808,000101%3.75-0.50%3.770.88%3.730.59%3.710.60%0.56%
2020-06-173.753.873.713.740.27%-0.95%1.41%294,955,8001,125,663,000161%3.772.47%3.741.96%3.711.39%3.690.85%0.64%
2020-06-163.533.823.503.737.19%1.22%2.00%374,236,2001,394,177,000228%3.685.32%3.672.34%3.660.91%3.650.77%0.53%
2020-06-153.533.553.463.48-1.42%-0.54%-4.11%90,320,600319,631,00063%3.50-0.34%3.58-0.83%3.63-1.17%3.630.14%0.45%
2020-06-123.493.553.473.53-1.12%0.54%-2.60%90,544,100321,531,00063%3.51-2.61%3.61-1.50%3.67-0.08%3.620.14%0.41%
2020-06-113.613.673.553.57-0.28%-0.97%-1.36%109,271,500398,283,00079%3.600.33%3.67-0.78%3.670.38%3.620.33%0.38%
2020-06-103.663.683.573.58-2.72%-0.36%-0.75%103,643,700376,585,00077%3.59-2.23%3.700.33%3.660.25%3.600.28%0.33%
2020-06-093.683.733.633.680.27%0.14%2.31%131,064,600486,847,000105%3.670.00%3.690.93%3.650.63%3.590.56%0.26%
2020-06-083.593.743.573.672.80%-0.14%2.60%238,306,400885,368,000206%3.673.03%3.651.30%3.631.40%3.571.39%0.18%
2020-06-053.623.633.543.57-1.92%0.08%1.19%138,938,100501,133,000134%3.56-0.45%3.600.47%3.580.56%3.530.51%-0.03%
2020-06-043.483.673.453.645.21%1.59%3.71%319,555,9001,157,820,000333%3.583.17%3.592.28%3.562.16%3.511.45%-0.15%
2020-06-033.493.503.453.46-0.58%-0.37%0.00%73,879,600259,534,000102%3.47-0.23%3.510.52%3.480.46%3.46-0.26%-0.34%
2020-06-023.503.523.463.48-0.57%-0.03%0.32%93,034,800327,546,000125%3.480.84%3.490.93%3.470.70%3.47-0.03%-0.33%
2020-06-013.413.503.393.503.55%1.39%0.87%110,038,800384,271,000152%3.451.47%3.461.11%3.440.97%3.47-0.26%-0.31%
2020-05-293.373.433.353.38-0.30%-0.65%-2.85%69,581,700239,483,00094%3.400.80%3.420.44%3.410.03%3.48-0.14%-0.26%
2020-05-283.353.403.343.391.50%0.44%-2.70%66,342,500226,556,00090%3.370.75%3.400.35%3.41-0.58%3.48-0.23%-0.21%
2020-05-273.373.383.333.34-1.18%-0.30%-4.36%44,730,200151,620,00058%3.35-0.39%3.39-0.47%3.43-1.15%3.49-0.40%-0.18%
2020-05-263.343.383.333.381.50%0.51%-3.60%46,440,200158,030,00058%3.360.45%3.41-0.90%3.47-0.63%3.50-0.23%-0.12%
2020-05-253.383.413.313.330.00%-0.54%-5.24%92,091,200311,976,000110%3.35-1.42%3.44-2.08%3.49-1.13%3.51-0.74%-0.09%