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
2021-02-266.806.976.626.70-8.22%-1.00%-6.69%576,876,8003,904,245,00087%6.77-10.07%7.33-3.09%7.48-0.40%7.180.57%1.37%
2021-02-257.757.777.207.30-0.27%-3.00%2.26%608,474,8004,579,285,000106%7.53-1.20%7.57-0.96%7.510.81%7.141.59%1.24%
2021-02-247.468.057.287.32-2.01%-3.90%4.17%725,839,4005,528,717,000133%7.620.94%7.642.25%7.451.85%7.031.97%1.08%
2021-02-237.357.847.287.47-1.71%-1.01%8.40%659,087,8004,973,670,000122%7.55-2.25%7.471.33%7.312.31%6.891.91%0.97%
2021-02-227.547.847.457.606.59%-1.55%12.39%964,984,0007,449,216,000196%7.729.06%7.374.91%7.155.38%6.763.59%0.79%
2021-02-197.157.286.837.13-1.52%0.72%9.22%741,440,9005,248,877,000163%7.08-2.02%7.032.91%6.783.64%6.532.03%0.41%
2021-02-187.247.247.097.2410.03%0.21%13.16%790,324,9005,710,416,000197%7.2310.88%6.838.83%6.555.28%6.403.13%0.17%
2021-02-106.486.716.286.582.97%0.98%6.06%380,048,8002,476,502,00096%6.522.86%6.283.24%6.22-0.67%6.200.44%-0.18%
2021-02-096.096.516.066.395.10%0.87%3.45%395,136,3002,503,197,00097%6.346.69%6.08-0.16%6.260.63%6.18-0.13%-0.31%
2021-02-085.756.155.626.085.92%2.39%-1.70%342,811,9002,035,581,00079%5.94-0.02%6.09-3.49%6.22-0.18%6.19-1.40%-0.35%
2021-02-056.146.235.745.74-6.82%-3.35%-8.50%389,437,9002,312,945,00083%5.94-5.75%6.31-0.65%6.23-0.24%6.27-0.73%-0.28%
2021-02-046.506.536.036.16-7.23%-2.24%-2.52%510,518,9003,216,952,000111%6.30-3.23%6.350.99%6.250.89%6.320.00%-0.36%
2021-02-036.146.796.086.647.62%1.98%5.08%727,471,5004,736,307,000163%6.516.86%6.294.40%6.192.01%6.320.88%-0.57%
2021-02-026.026.195.966.173.52%1.26%-1.50%365,381,4002,226,390,00081%6.092.32%6.020.40%6.07-1.14%6.260.11%-0.70%
2021-02-016.016.105.855.96-1.65%0.08%-4.75%276,791,7001,648,377,00058%5.96-0.73%6.00-1.48%6.14-2.83%6.26-0.22%-0.73%
2021-01-296.046.175.736.062.19%1.02%-3.36%343,091,6002,058,131,00070%6.00-0.48%6.09-2.14%6.32-1.10%6.27-0.35%-0.70%
2021-01-286.106.195.875.93-6.91%-1.63%-5.77%396,809,2002,391,804,00079%6.03-3.18%6.22-3.97%6.39-0.61%6.29-0.36%-0.61%
2021-01-276.306.476.006.371.43%2.31%0.85%397,186,3002,473,012,00080%6.23-2.80%6.48-0.66%6.430.42%6.32-0.86%-0.49%
2021-01-266.596.676.216.28-6.27%-1.95%-1.43%408,575,9002,616,753,00079%6.41-4.35%6.520.62%6.400.99%6.37-0.59%-0.25%
2021-01-256.566.966.416.702.92%0.06%4.54%597,989,3004,003,937,000116%6.704.33%6.483.12%6.341.72%6.41-0.70%-0.03%
2021-01-226.256.626.166.513.17%1.43%0.87%551,942,1003,542,170,00099%6.421.89%6.291.85%6.230.47%6.45-1.51%0.30%
2021-01-216.166.476.056.311.77%0.17%-3.71%514,155,2003,238,504,00084%6.302.96%6.170.57%6.200.00%6.55-2.08%0.68%
2021-01-205.906.275.906.205.26%1.34%-7.35%484,385,4002,963,677,00070%6.120.30%6.14-0.92%6.20-2.22%6.69-0.43%1.29%
2021-01-196.266.395.825.89-5.61%-3.44%-12.36%559,869,2003,414,991,00078%6.10-1.68%6.19-1.26%6.34-2.18%6.72-0.16%1.60%
2021-01-186.206.336.076.24-1.89%0.58%-7.31%416,716,8002,585,223,00058%6.20-1.54%6.27-2.93%6.48-2.42%6.730.03%1.81%
2021-01-156.306.476.106.361.44%0.94%-5.50%444,421,7002,800,459,00059%6.30-0.02%6.46-2.00%6.64-2.35%6.730.55%2.08%
2021-01-146.306.476.166.27-2.64%-0.51%-6.32%493,799,5003,111,978,00064%6.30-5.67%6.59-3.04%6.80-2.70%6.690.91%2.28%
2021-01-136.877.046.306.44-6.40%-3.61%-2.91%683,705,4004,567,591,00091%6.68-0.76%6.80-2.19%6.990.27%6.631.48%2.35%
2021-01-126.567.066.446.881.78%2.20%5.26%607,832,3004,091,713,00081%6.73-3.32%6.95-2.55%6.971.07%6.541.59%2.43%
2021-01-117.207.316.666.760.00%-2.92%5.07%756,501,1005,267,514,000102%6.96-1.87%7.131.41%6.901.55%6.432.58%2.61%