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
2019-09-127.517.557.447.540.80%0.41%1.26%3,454,60025,941,00080%7.51-0.25%7.540.04%7.51-0.01%7.450.24%0.31%
2019-09-117.557.617.477.48-1.19%-0.64%0.70%3,659,70027,551,00087%7.53-0.48%7.530.32%7.510.29%7.430.23%0.30%
2019-09-107.587.667.517.570.26%0.08%2.15%4,501,90034,054,000112%7.560.71%7.510.19%7.490.43%7.410.42%0.29%
2019-09-097.527.557.457.551.21%0.52%2.30%4,871,00036,585,000125%7.510.85%7.500.40%7.460.55%7.380.55%0.27%
2019-09-067.457.547.417.46-0.13%0.16%1.63%4,072,60030,331,000109%7.45-0.88%7.470.24%7.420.45%7.340.23%0.21%
2019-09-057.507.577.447.470.13%-0.59%2.01%6,886,00051,740,000195%7.511.28%7.451.18%7.390.96%7.320.65%0.20%
2019-09-047.357.497.307.461.50%0.55%2.53%5,271,60039,110,000171%7.420.79%7.361.02%7.320.56%7.280.39%0.15%
2019-09-037.317.447.277.350.14%-0.15%1.41%3,487,40025,671,000126%7.360.92%7.290.62%7.280.37%7.250.15%0.11%
2019-09-027.227.347.227.342.37%0.63%1.42%4,514,00032,925,000164%7.291.57%7.240.28%7.250.68%7.240.19%0.15%
2019-08-307.287.287.127.17-0.69%-0.15%-0.73%2,732,80019,624,000100%7.18-0.46%7.22-0.30%7.20-0.24%7.220.01%0.12%
2019-08-297.267.317.177.22-0.41%0.08%-0.03%2,246,10016,203,00084%7.21-0.88%7.240.60%7.22-0.06%7.220.19%0.10%
2019-08-287.237.357.237.250.00%-0.38%0.58%2,266,30016,495,00086%7.280.51%7.200.01%7.220.07%7.210.15%0.00%
2019-08-277.177.317.157.251.54%0.12%0.74%3,251,50023,545,000124%7.242.00%7.200.10%7.22-0.13%7.200.17%-0.04%
2019-08-267.007.196.987.14-1.38%0.58%-0.63%3,019,50021,436,000118%7.10-2.37%7.19-0.86%7.22-0.32%7.19-0.03%-0.09%
2019-08-237.337.337.227.24-0.41%-0.43%0.74%2,466,10017,930,000104%7.270.48%7.26-0.10%7.250.25%7.190.17%-0.12%
2019-08-227.287.287.187.270.41%0.47%1.32%2,122,80015,361,00089%7.24-0.29%7.260.25%7.230.46%7.180.06%-0.17%
2019-08-217.237.327.207.240.28%-0.23%0.96%1,976,50014,343,00079%7.26-0.36%7.240.32%7.200.21%7.170.03%-0.21%
2019-08-207.277.347.217.22-0.69%-0.87%0.71%2,991,80021,790,000111%7.281.06%7.221.01%7.180.49%7.170.55%-0.26%
2019-08-197.157.277.137.271.68%0.87%1.96%3,971,80028,626,000140%7.210.70%7.150.46%7.150.51%7.13-0.06%-0.42%
2019-08-167.047.227.047.151.13%-0.10%0.22%2,097,40015,012,00078%7.161.73%7.120.14%7.110.01%7.13-0.27%-0.43%
2019-08-157.057.106.937.07-0.84%0.50%-1.16%2,156,50015,171,00076%7.04-1.71%7.11-0.20%7.11-0.49%7.15-0.75%-0.48%
2019-08-147.167.227.127.13-0.28%-0.38%-1.07%2,158,10015,445,00072%7.160.46%7.120.03%7.14-0.20%7.21-0.25%-0.44%
2019-08-137.057.247.057.150.56%0.36%-1.04%2,299,10016,378,00077%7.120.79%7.12-0.39%7.160.56%7.23-0.39%-0.45%
2019-08-127.087.127.037.110.85%0.59%-1.97%1,727,10012,207,00057%7.07-1.12%7.15-0.49%7.12-0.43%7.25-0.33%-0.43%
2019-08-097.137.247.017.05-1.26%-1.37%-3.12%2,483,50017,751,00082%7.15-0.56%7.180.87%7.15-0.43%7.28-0.27%-0.43%
2019-08-087.257.357.127.14-1.24%-0.67%-2.15%3,145,50022,610,000107%7.19-0.11%7.12-0.27%7.18-0.97%7.30-0.34%-0.43%
2019-08-077.127.307.027.233.14%0.47%-1.26%4,336,90031,209,000154%7.202.99%7.14-0.46%7.25-0.52%7.32-0.50%-0.41%
2019-08-067.217.216.787.01-3.44%0.33%-4.74%4,205,60029,385,000157%6.99-4.31%7.17-3.07%7.29-1.73%7.36-1.01%-0.37%
2019-08-057.357.387.257.26-1.22%-0.58%-2.34%2,357,10017,212,000100%7.30-0.31%7.40-0.44%7.42-0.30%7.43-0.16%-0.29%
2019-08-027.387.437.237.350.00%0.34%-1.29%2,996,80021,952,000118%7.33-2.54%7.43-0.74%7.44-0.39%7.45-0.81%-0.32%