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
2022-08-098.738.838.688.790.80%0.15%0.14%175,622,5001,541,436,00096%8.780.46%8.760.66%8.700.43%8.78-0.08%0.10%
2022-08-088.808.818.698.72-1.13%-0.19%-0.74%189,877,5001,658,916,000101%8.74-0.31%8.700.52%8.66-0.16%8.790.00%0.10%
2022-08-058.648.858.628.823.16%0.64%0.40%252,322,3002,211,242,000139%8.762.65%8.660.93%8.67-0.43%8.790.06%0.07%
2022-08-048.548.628.478.550.71%0.14%-2.62%133,839,6001,142,770,00076%8.54-0.58%8.58-1.02%8.71-1.24%8.78-0.13%0.03%
2022-08-038.568.708.478.49-1.28%-1.14%-3.42%157,131,4001,349,487,00088%8.59-0.08%8.67-1.43%8.82-0.44%8.79-0.20%0.01%
2022-08-028.738.738.518.60-2.71%0.06%-2.37%201,535,0001,732,096,000113%8.60-2.79%8.79-1.90%8.86-0.57%8.81-0.18%-0.02%
2022-08-018.948.958.788.84-1.01%-0.02%0.17%149,292,1001,320,114,00085%8.84-1.42%8.960.03%8.910.18%8.830.32%-0.07%
2022-07-299.069.078.908.93-0.45%-0.43%1.51%178,230,4001,598,541,00089%8.97-0.62%8.960.54%8.890.57%8.800.70%-0.18%
2022-07-288.949.158.928.971.82%-0.61%2.68%254,046,4002,292,742,000120%9.032.44%8.911.29%8.841.01%8.740.54%-0.37%
2022-07-278.888.898.768.81-1.12%0.00%1.39%127,275,0001,121,338,00057%8.81-0.29%8.800.41%8.760.02%8.690.00%-0.51%
2022-07-268.748.928.718.912.30%0.84%2.54%221,952,3001,961,062,00094%8.841.34%8.760.70%8.750.29%8.69-0.09%-0.56%
2022-07-258.678.788.678.710.46%-0.10%0.15%129,878,2001,132,470,00055%8.720.36%8.70-0.28%8.730.13%8.70-0.31%-0.57%
2022-07-228.728.798.588.670.00%-0.21%-0.62%153,563,5001,334,207,00063%8.69-0.09%8.72-0.22%8.720.65%8.72-0.34%-0.57%
2022-07-218.718.788.658.67-1.37%-0.30%-0.96%155,175,9001,349,430,00063%8.70-1.01%8.740.17%8.660.10%8.75-0.33%-0.53%
2022-07-208.788.848.738.790.57%0.06%0.08%163,351,5001,435,043,00064%8.790.46%8.731.07%8.65-0.02%8.78-0.53%-0.51%
2022-07-198.878.878.688.74-1.47%-0.06%-1.02%220,073,5001,924,440,00076%8.750.54%8.640.26%8.66-0.28%8.83-0.60%-0.51%
2022-07-188.448.878.408.875.97%1.98%-0.15%428,426,6003,726,492,000144%8.702.58%8.610.02%8.68-0.57%8.88-0.83%-0.46%
2022-07-158.528.628.368.37-2.90%-1.29%-6.55%323,754,2002,745,246,000112%8.48-1.84%8.61-1.61%8.73-1.45%8.96-1.20%-0.42%
2022-07-148.718.768.588.62-1.49%-0.21%-4.92%315,775,5002,727,700,000110%8.64-1.19%8.75-1.62%8.86-1.15%9.07-0.83%-0.33%
2022-07-138.858.858.708.75-1.91%0.09%-4.29%267,767,3002,340,865,00095%8.74-2.47%8.90-1.51%8.96-0.89%9.14-0.52%-0.29%
2022-07-129.009.048.928.92-1.44%-0.48%-2.94%185,281,4001,660,717,00066%8.96-0.89%9.03-0.23%9.04-0.75%9.19-0.25%-0.32%
2022-07-119.159.159.009.05-0.22%0.08%-1.77%199,478,4001,803,917,00068%9.04-0.57%9.050.00%9.11-0.57%9.21-0.23%-0.35%
2022-07-089.179.179.059.070.33%-0.27%-1.78%179,642,4001,633,881,00057%9.100.71%9.05-0.77%9.16-0.62%9.230.00%-0.41%
2022-07-078.999.158.899.040.00%0.10%-2.10%235,115,0002,123,323,00070%9.03-0.22%9.12-0.84%9.22-0.49%9.23-0.15%-0.50%
2022-07-069.179.188.979.04-3.32%-0.12%-2.25%508,560,2004,602,823,000150%9.05-3.22%9.20-1.80%9.26-0.72%9.25-0.46%-0.56%
2022-07-059.369.439.309.35-0.11%-0.02%0.64%257,959,0002,412,339,00082%9.350.05%9.370.11%9.330.19%9.29-0.12%-0.61%
2022-07-049.409.419.299.36-1.16%0.14%0.62%261,484,4002,444,004,00082%9.35-0.61%9.360.45%9.310.15%9.30-0.40%-0.69%
2022-07-019.339.549.239.471.50%0.70%1.40%320,559,6003,014,433,00094%9.400.88%9.320.55%9.300.51%9.34-0.34%-0.76%
2022-06-309.309.389.269.331.41%0.09%-0.44%272,617,2002,541,357,00080%9.321.11%9.270.09%9.250.16%9.37-0.46%-0.73%
2022-06-299.299.339.169.200.00%-0.22%-2.27%292,823,5002,699,893,00086%9.22-0.46%9.260.21%9.24-0.27%9.41-0.78%-0.68%