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
2020-01-224.194.374.144.333.10%1.24%-3.20%158,685,700678,732,00072%4.280.35%4.30-1.08%4.37-2.39%4.47-0.27%0.26%
2020-01-214.364.364.204.20-4.11%-1.45%-6.35%135,223,700576,366,00060%4.26-2.43%4.35-1.94%4.47-2.14%4.49-0.18%0.44%
2020-01-204.414.424.314.38-0.90%0.27%-2.52%141,883,800619,709,00063%4.37-1.02%4.44-2.53%4.57-0.07%4.49-0.29%0.51%
2020-01-174.494.514.354.42-1.56%0.16%-1.91%140,555,500620,243,00057%4.41-2.56%4.55-1.73%4.580.79%4.510.00%0.64%
2020-01-164.584.624.464.49-1.54%-0.86%-0.36%134,602,500609,639,00053%4.53-2.05%4.630.48%4.540.24%4.510.29%0.74%
2020-01-154.674.744.534.56-3.18%-1.38%1.49%301,923,4001,396,001,000116%4.62-0.84%4.612.13%4.530.80%4.490.63%0.80%
2020-01-144.454.834.424.717.29%1.01%5.49%462,290,9002,155,463,000188%4.666.80%4.513.06%4.492.09%4.471.11%0.84%
2020-01-134.364.444.314.390.23%0.55%-0.59%125,401,900547,548,00052%4.370.69%4.38-0.57%4.40-0.90%4.420.14%0.85%
2020-01-104.434.434.244.38-0.90%1.01%-0.68%290,615,9001,259,980,000106%4.34-2.58%4.40-0.81%4.44-0.69%4.410.27%1.08%
2020-01-094.504.564.384.42-0.90%-0.70%0.50%193,060,600859,267,00075%4.450.02%4.44-0.87%4.470.34%4.400.85%1.13%
2020-01-084.424.514.384.460.90%0.22%2.27%215,318,900958,140,00079%4.450.82%4.48-0.07%4.460.43%4.361.54%1.25%
2020-01-074.454.494.374.42-1.56%0.14%2.91%183,433,100809,703,00062%4.41-2.60%4.480.34%4.440.23%4.300.56%1.30%
2020-01-064.464.654.444.490.22%-0.93%5.13%330,688,4001,498,801,000119%4.531.48%4.471.48%4.430.94%4.271.02%1.25%
2020-01-034.424.574.324.482.52%0.31%5.96%311,321,4001,390,301,000123%4.472.08%4.400.87%4.391.25%4.231.03%1.16%
2020-01-024.394.454.314.370.23%-0.11%4.42%244,963,2001,071,797,000105%4.380.95%4.360.05%4.331.24%4.190.87%1.10%
2019-12-314.344.434.274.36-0.46%0.60%5.09%204,691,300887,193,00094%4.33-0.91%4.360.95%4.282.08%4.151.02%1.07%
2019-12-304.354.504.304.381.15%0.14%6.65%285,026,2001,246,708,000135%4.370.18%4.321.86%4.191.40%4.111.23%1.04%
2019-12-274.184.534.144.334.09%-0.82%6.73%426,154,0001,860,574,000225%4.375.38%4.244.18%4.132.50%4.062.40%0.96%
2019-12-264.204.234.084.16-0.95%0.41%5.00%196,875,100815,707,000121%4.14-0.17%4.071.12%4.030.90%3.960.81%0.76%
2019-12-254.074.254.024.202.44%1.20%6.87%372,875,2001,547,265,000253%4.154.32%4.032.50%4.002.41%3.932.05%0.70%
2019-12-243.744.103.734.109.92%3.07%6.47%472,942,9001,881,596,000385%3.985.49%3.933.83%3.902.55%3.852.04%0.53%
2019-12-233.733.823.713.730.00%-1.09%-1.17%91,052,000343,354,000101%3.77-0.03%3.78-0.32%3.810.11%3.770.05%0.39%
2019-12-203.823.833.723.73-1.84%-1.11%-1.11%61,505,400231,990,00067%3.77-0.95%3.80-0.68%3.800.21%3.770.11%0.45%
2019-12-193.803.843.793.80-0.26%-0.21%0.85%70,151,800267,147,00064%3.810.18%3.820.37%3.790.29%3.770.40%0.57%
2019-12-183.813.843.783.81-0.26%0.24%1.52%87,573,600332,883,00078%3.80-0.91%3.810.45%3.780.40%3.750.56%0.56%
2019-12-173.783.883.763.821.60%-0.42%2.36%180,677,100693,056,000158%3.842.57%3.791.58%3.770.86%3.730.78%0.54%
2019-12-163.783.793.723.760.00%0.53%1.54%71,534,800267,564,00069%3.740.03%3.730.19%3.74-0.11%3.700.43%0.48%
2019-12-133.723.763.713.762.17%0.56%1.98%92,944,000347,505,00089%3.740.89%3.72-0.24%3.74-0.13%3.690.33%0.45%
2019-12-123.713.743.673.68-0.81%-0.70%0.14%54,825,700203,173,00054%3.71-0.32%3.73-0.35%3.750.40%3.680.22%0.44%
2019-12-113.793.793.693.710.00%-0.22%1.17%84,323,700313,546,00080%3.72-1.14%3.75-0.24%3.730.65%3.670.41%0.47%