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:
西藏矿业( 000762.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2020-02-218.498.888.378.520.12%-0.28%4.40%30,793,900263,093,000129%8.540.51%8.480.81%8.401.02%8.161.14%0.87%
2020-02-208.158.728.108.515.58%0.11%5.47%40,132,300341,160,000186%8.501.44%8.411.63%8.311.50%8.071.78%0.62%
2020-02-198.578.738.048.06-3.24%-3.82%1.66%30,550,100255,997,000164%8.381.17%8.271.30%8.191.54%7.931.65%0.26%
2020-02-188.108.488.088.332.21%0.57%6.81%22,004,200182,267,000130%8.282.22%8.170.99%8.061.38%7.801.96%-0.15%
2020-02-178.088.198.018.150.87%0.58%6.55%20,244,200164,042,000123%8.10-0.22%8.091.18%7.951.43%7.650.87%-0.56%
2020-02-147.888.397.888.081.13%-0.50%6.55%26,332,300213,832,000182%8.120.84%7.991.94%7.842.04%7.581.00%-0.65%
2020-02-137.878.377.777.991.91%-0.78%6.42%34,060,100274,303,000264%8.053.95%7.844.35%7.684.04%7.511.60%-0.72%
2020-02-127.307.987.257.846.52%1.20%6.09%21,818,100169,034,000201%7.755.09%7.523.83%7.392.67%7.390.49%-0.84%
2020-02-117.337.497.237.360.68%-0.16%0.08%10,958,20080,783,000110%7.372.05%7.241.43%7.191.77%7.35-0.72%-0.86%
2020-02-107.037.346.987.313.10%1.19%-1.31%11,979,70086,540,000119%7.222.02%7.140.24%7.070.57%7.41-1.12%-0.74%
2020-02-077.117.187.027.09-0.84%0.13%-5.35%8,350,10059,130,00083%7.080.00%7.121.41%7.03-2.44%7.49-1.36%-0.58%
2020-02-066.957.166.957.150.28%0.97%-5.85%10,589,50074,982,00099%7.08-1.35%7.020.34%7.21-2.58%7.59-1.75%-0.39%
2020-02-056.997.346.957.132.89%-0.67%-7.75%12,305,00088,331,000109%7.184.62%7.00-3.69%7.40-1.99%7.73-2.46%-0.15%
2020-02-046.347.066.346.93-0.72%1.01%-12.54%16,383,900112,409,000121%6.86-1.72%7.26-8.51%7.55-4.85%7.92-2.20%0.28%
2020-02-036.986.986.986.98-9.94%-0.01%-13.85%1,366,2009,537,00010%6.98-12.17%7.94-0.53%7.93-0.64%8.100.06%0.62%
2020-01-238.108.237.697.75-5.14%-2.49%-4.29%10,214,30081,188,00079%7.95-1.50%7.980.11%7.98-0.26%8.100.22%0.68%
2020-01-227.878.187.878.172.64%1.25%1.13%9,433,30076,122,00069%8.071.89%7.970.10%8.00-0.36%8.080.45%0.76%
2020-01-217.998.007.857.96-0.25%0.52%-1.03%7,868,10062,307,00053%7.92-0.04%7.97-0.49%8.03-1.61%8.040.24%0.81%
2020-01-208.018.067.807.98-0.25%0.73%-0.55%9,536,50075,551,00064%7.92-1.59%8.00-0.99%8.16-0.29%8.020.50%0.84%
2020-01-178.068.157.988.00-0.50%-0.62%0.20%8,918,00071,789,00059%8.050.20%8.08-1.71%8.190.29%7.980.52%0.86%
2020-01-168.128.187.938.04-1.47%0.07%1.22%12,463,800100,138,00082%8.03-1.31%8.23-0.21%8.160.53%7.940.48%0.84%
2020-01-158.288.288.068.16-2.04%0.23%3.23%15,952,600129,866,000108%8.14-2.81%8.240.50%8.120.87%7.910.70%0.84%
2020-01-148.268.568.118.332.08%-0.55%6.11%24,808,800207,792,000183%8.382.98%8.202.77%8.052.05%7.851.78%0.83%
2020-01-137.908.387.908.163.55%0.32%5.80%15,811,200128,605,000124%8.132.79%7.981.60%7.891.53%7.711.23%0.75%
2020-01-108.028.037.837.88-2.35%-0.42%3.43%11,345,50089,773,00085%7.910.19%7.850.71%7.770.88%7.620.73%0.78%
2020-01-097.698.117.648.075.08%2.18%6.69%20,396,400161,082,000155%7.901.77%7.801.72%7.701.33%7.560.99%0.79%
2020-01-087.607.957.587.680.52%-1.04%2.54%16,441,600127,598,000140%7.761.42%7.671.39%7.600.90%7.490.93%0.72%
2020-01-077.647.737.607.64-0.13%-0.16%2.95%9,496,80072,668,00086%7.650.98%7.560.63%7.530.44%7.420.57%0.66%
2020-01-067.407.737.337.653.10%0.95%3.67%15,749,400119,351,000150%7.581.61%7.520.60%7.500.69%7.380.63%0.61%
2020-01-037.547.567.417.420.00%-0.51%1.19%10,785,70080,438,000115%7.46-0.27%7.47-0.07%7.450.51%7.330.37%0.56%