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:
江西铜业( 600362.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
2022-01-2122.5122.6522.2122.43-0.62%-0.08%-1.40%12,714,100285,401,00063%22.45-0.60%22.470.01%22.42-0.24%22.750.03%0.13%
2022-01-2022.4022.7622.4022.571.30%-0.06%-0.76%18,912,900427,110,00095%22.581.10%22.460.56%22.47-1.40%22.740.03%0.09%
2022-01-1922.3622.5622.1522.28-0.85%-0.26%-2.01%15,399,100343,989,00080%22.34-0.46%22.34-0.56%22.79-0.50%22.74-0.03%0.07%
2022-01-1822.4222.5922.2722.470.45%0.12%-1.20%14,671,300329,259,00078%22.440.82%22.47-2.09%22.90-0.07%22.740.03%0.05%
2022-01-1722.3122.4722.1322.37-0.89%0.49%-1.61%18,152,300404,069,00096%22.26-1.81%22.95-0.70%22.92-0.26%22.74-0.09%0.02%
2022-01-1422.9922.9922.5322.57-2.12%-0.45%-0.82%19,667,700445,877,000111%22.67-3.15%23.11-0.03%22.980.08%22.760.17%-0.05%
2022-01-1323.6023.7723.0523.06-0.35%-1.49%1.51%38,516,800901,604,000225%23.411.73%23.111.39%22.961.29%22.720.85%-0.11%
2022-01-1222.8223.1722.7623.142.48%0.57%2.73%31,902,400734,036,000220%23.011.87%22.801.42%22.671.08%22.530.50%-0.20%
2022-01-1122.4022.6822.3622.580.40%-0.03%0.75%15,178,900342,826,000120%22.590.51%22.480.44%22.430.28%22.410.01%-0.26%
2022-01-1022.3522.5522.3322.490.63%0.08%0.35%11,104,000249,518,00089%22.470.52%22.380.15%22.360.17%22.41-0.21%-0.29%
2022-01-0722.2622.4922.2322.350.18%-0.02%-0.48%12,870,500287,721,00097%22.360.24%22.350.05%22.330.05%22.46-0.38%-0.29%
2022-01-0622.2622.3722.2222.31-0.49%0.04%-1.04%9,466,400211,114,00068%22.30-0.29%22.330.05%22.32-0.19%22.54-0.20%-0.28%
2022-01-0522.4822.5222.2022.420.18%0.25%-0.75%13,505,600302,058,00096%22.370.17%22.320.08%22.36-0.19%22.59-0.19%-0.28%
2022-01-0422.2922.4422.1822.380.22%0.24%-1.12%13,085,600292,156,00094%22.330.30%22.30-0.27%22.40-0.25%22.63-0.30%-0.27%
2021-12-3122.1322.3622.1322.330.36%0.31%-1.64%10,858,600241,727,00073%22.26-0.23%22.37-0.43%22.46-0.50%22.70-0.74%-0.25%
2021-12-3022.5222.5822.2322.25-1.29%-0.28%-2.71%19,304,800430,752,000116%22.31-1.11%22.46-0.61%22.57-0.84%22.87-0.43%-0.15%
2021-12-2922.5422.6822.5122.54-0.40%-0.11%-1.86%10,769,300242,996,00064%22.56-0.29%22.60-0.39%22.76-0.22%22.97-0.07%-0.09%
2021-12-2822.7322.7822.5422.630.44%0.00%-1.54%10,621,000240,348,00062%22.630.12%22.69-0.63%22.81-0.13%22.98-0.07%-0.08%
2021-12-2722.6922.7522.5122.53-0.79%-0.33%-2.05%12,477,900282,047,00069%22.60-0.77%22.83-0.32%22.84-0.26%23.00-0.27%-0.07%
2021-12-2423.0523.0822.6722.71-1.90%-0.30%-1.53%18,494,800421,295,00099%22.78-1.14%22.91-0.14%22.90-0.91%23.06-0.23%-0.03%
2021-12-2323.0123.1922.8623.151.18%0.47%0.14%17,938,500413,328,00098%23.040.64%22.940.20%23.11-0.07%23.12-0.26%-0.01%
2021-12-2222.9923.0322.8322.88-0.22%-0.07%-1.29%10,863,200248,709,00056%22.900.31%22.89-1.20%23.130.06%23.18-0.23%-0.01%
2021-12-2122.8522.9322.7322.930.66%0.46%-1.30%12,827,200292,780,00061%22.83-0.46%23.17-0.20%23.11-0.01%23.23-0.06%0.02%
2021-12-2023.1923.3422.7522.78-2.19%-0.66%-2.00%20,165,100462,400,00093%22.93-2.41%23.22-0.05%23.11-0.34%23.25-0.11%0.00%
2021-12-1723.4723.8023.2623.290.22%-0.88%0.09%28,156,700661,575,000130%23.501.64%23.231.04%23.190.29%23.270.27%0.00%
2021-12-1622.8123.3222.7923.241.89%0.54%0.14%21,249,000491,184,000102%23.121.13%22.99-0.33%23.13-0.45%23.210.12%-0.04%
2021-12-1522.8822.9722.7822.81-0.39%-0.21%-1.60%14,131,100322,993,00069%22.86-0.38%23.06-0.57%23.23-0.46%23.180.06%-0.06%
2021-12-1423.2023.2322.8722.90-1.93%-0.20%-1.15%21,241,000487,380,000102%22.95-1.74%23.20-0.94%23.34-0.16%23.170.01%-0.07%
2021-12-1323.3623.4823.1523.350.17%0.00%0.80%19,083,800445,623,00094%23.350.06%23.42-0.16%23.370.15%23.170.18%-0.08%
2021-12-1023.4323.5023.2323.310.00%-0.12%0.80%16,463,300384,197,00080%23.34-0.78%23.450.28%23.340.28%23.12-0.11%-0.11%