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:
五矿稀土( 000831.SZ 深证)
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
2020-09-2512.7312.7912.4512.54-1.03%-0.10%-4.94%10,162,100127,563,00058%12.55-2.18%12.96-0.99%13.10-0.86%13.19-0.20%-0.30%
2020-09-2413.0013.0512.6612.67-3.72%-1.27%-4.15%17,392,100223,194,00098%12.83-3.58%13.09-1.66%13.22-0.46%13.22-0.11%-0.36%
2020-09-2313.1013.4813.1013.160.84%-1.12%-0.55%17,779,800236,630,000100%13.311.47%13.31-0.02%13.280.36%13.230.20%-0.43%
2020-09-2213.2413.2412.9813.05-2.54%-0.50%-1.19%14,949,700196,076,00080%13.12-2.62%13.31-0.02%13.23-0.22%13.21-0.12%-0.51%
2020-09-2113.4913.5713.3513.39-0.67%-0.59%1.26%17,312,300233,176,00094%13.471.14%13.311.04%13.26-0.11%13.220.02%-0.56%
2020-09-1813.0913.5113.0513.482.51%1.22%1.96%21,022,000279,940,000111%13.321.87%13.180.25%13.270.38%13.220.02%-0.62%
2020-09-1713.0313.2312.9413.150.84%0.59%-0.52%11,474,600150,007,00061%13.070.20%13.14-1.17%13.220.21%13.22-0.56%-0.68%
2020-09-1613.2413.2412.9613.04-1.81%-0.05%-1.90%13,584,500177,233,00065%13.05-1.65%13.300.04%13.200.04%13.29-0.70%-0.75%
2020-09-1513.5413.5413.1613.28-1.92%0.11%-0.79%17,245,500228,782,00080%13.27-1.49%13.290.65%13.19-0.05%13.39-0.63%-0.88%
2020-09-1413.2613.6613.2013.542.11%0.55%0.51%23,484,000316,247,000109%13.472.87%13.211.04%13.200.15%13.47-0.93%-0.95%
2020-09-1113.0413.3012.9013.261.77%1.30%-2.48%17,837,400233,497,00078%13.090.41%13.07-0.44%13.18-0.30%13.60-0.82%-0.96%
2020-09-1013.1113.2512.7413.030.31%-0.05%-4.95%23,524,200306,667,00099%13.04-0.43%13.13-0.97%13.22-1.22%13.71-0.75%-0.95%
2020-09-0913.2613.3512.7712.99-3.06%-0.78%-5.95%24,112,200315,668,000104%13.09-1.58%13.26-0.72%13.38-1.48%13.81-0.68%-0.95%
2020-09-0813.2013.4313.1313.401.67%0.74%-3.64%17,770,600236,388,00077%13.30-0.89%13.35-1.12%13.58-1.19%13.91-0.59%-0.98%
2020-09-0713.4013.6613.1313.18-1.86%-1.80%-5.78%19,137,300256,864,00080%13.420.71%13.50-1.39%13.74-1.60%13.99-0.54%-1.11%
2020-09-0413.1913.4813.1313.43-0.37%0.77%-4.51%16,001,700213,251,00062%13.33-2.32%13.69-1.63%13.97-1.01%14.07-0.65%-1.15%
2020-09-0314.0014.0013.4113.48-3.78%-1.20%-4.78%31,307,800427,151,000115%13.64-2.70%13.92-2.41%14.11-0.86%14.16-1.22%-1.20%
2020-09-0214.3014.3013.9014.01-2.03%-0.09%-2.25%22,536,100316,030,00076%14.02-1.71%14.26-0.60%14.230.15%14.33-2.02%-1.18%
2020-09-0114.1814.4014.1214.300.14%0.23%-2.24%18,503,700264,001,00057%14.27-1.33%14.350.40%14.210.04%14.63-1.28%-0.94%
2020-08-3114.4514.6614.2714.28-1.04%-1.24%-3.62%27,657,900399,907,00080%14.461.22%14.291.39%14.210.37%14.82-1.03%-0.77%
2020-08-2814.1614.4414.0014.431.91%1.02%-3.61%23,486,200335,512,00064%14.291.61%14.100.11%14.16-0.30%14.97-0.70%-0.63%
2020-08-2713.9614.1913.8014.161.65%0.72%-6.08%18,847,300264,979,00049%14.060.78%14.08-0.41%14.20-1.36%15.08-0.80%-0.51%
2020-08-2614.0214.2213.7013.93-1.28%-0.14%-8.34%25,291,600352,822,00061%13.95-1.95%14.14-1.06%14.39-3.17%15.20-0.98%-0.41%
2020-08-2514.4714.5114.0514.11-2.08%-0.82%-8.07%25,699,100365,624,00057%14.230.06%14.29-1.55%14.86-1.96%15.35-1.90%-0.29%
2020-08-2414.5014.5413.9114.41-0.55%1.35%-7.90%32,281,600458,985,00061%14.22-1.28%14.52-4.03%15.16-1.74%15.65-0.89%-0.03%
2020-08-2114.5614.6914.1014.49-0.69%0.60%-8.22%36,346,000523,486,00065%14.40-2.44%15.13-2.78%15.43-1.32%15.79-1.18%0.13%
2020-08-2015.2115.2514.3014.59-6.83%-1.17%-8.67%56,231,300830,136,00093%14.76-8.08%15.56-2.74%15.64-1.67%15.98-1.02%0.29%
2020-08-1916.3216.4615.5815.66-1.88%-2.50%-2.97%49,876,200801,070,00082%16.060.04%16.000.72%15.900.58%16.140.42%0.44%
2020-08-1816.3016.3815.8415.96-1.18%-0.59%-0.70%39,649,400636,576,00061%16.061.18%15.880.70%15.81-1.43%16.070.44%0.46%
2020-08-1715.6416.1515.5216.150.00%1.78%0.92%41,777,600662,931,00063%15.871.19%15.770.38%16.04-0.19%16.000.37%0.45%