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
2021-02-2617.5119.0017.3818.300.55%0.11%-3.25%51,531,900942,027,00067%18.28-0.50%18.51-3.74%19.53-0.34%18.910.72%0.26%
2021-02-2519.0119.0817.8218.20-2.05%-0.93%-3.08%53,538,400983,541,00068%18.37-2.12%19.23-3.79%19.59-0.70%18.78-0.34%0.16%
2021-02-2419.5919.6018.3018.58-6.49%-1.01%-1.40%74,170,1001,392,094,00092%18.77-6.74%19.99-0.38%19.730.40%18.84-0.83%0.27%
2021-02-2320.0020.7919.6019.87-4.01%-1.27%4.58%89,418,0001,799,610,000113%20.13-2.76%20.070.98%19.652.29%19.000.83%0.58%
2021-02-2219.3421.0019.3420.708.43%0.01%9.85%110,064,8002,278,075,000144%20.709.12%19.874.79%19.215.20%18.841.68%0.67%
2021-02-1919.1619.4818.4019.09-1.95%0.64%3.01%68,439,5001,298,147,00088%18.97-2.85%18.962.13%18.261.98%18.530.03%0.62%
2021-02-1820.0020.1519.0019.474.62%-0.28%5.09%85,052,1001,660,565,000109%19.526.66%18.576.07%17.910.56%18.530.48%0.80%
2021-02-1017.9318.9517.5018.613.79%1.67%0.93%73,650,5001,348,202,00087%18.313.79%17.502.24%17.81-2.75%18.440.14%0.93%
2021-02-0916.5118.1516.5017.937.82%1.67%-2.62%67,337,5001,187,586,00075%17.647.42%17.12-3.28%18.31-1.01%18.410.13%1.06%
2021-02-0816.4417.0515.5916.630.54%1.29%-9.57%62,878,9001,032,338,00063%16.42-4.74%17.70-6.40%18.50-1.35%18.39-0.27%1.19%
2021-02-0518.2218.4116.5116.54-9.81%-4.03%-10.29%80,715,0001,391,023,00080%17.23-9.87%18.91-2.03%18.75-1.50%18.44-0.31%1.41%
2021-02-0419.5419.9518.2518.34-8.48%-4.09%-0.84%83,111,2001,589,217,00085%19.12-4.19%19.301.05%19.040.58%18.500.80%1.83%
2021-02-0318.5820.8018.4020.045.14%0.41%9.22%112,310,0002,241,553,000122%19.966.83%19.102.68%18.932.30%18.352.27%1.97%
2021-02-0218.8619.6717.5419.064.32%2.02%6.24%95,411,9001,782,565,000103%18.683.02%18.600.11%18.501.20%17.941.76%1.82%
2021-02-0118.2218.7417.6118.27-2.51%0.74%3.64%58,635,1001,063,343,00064%18.14-3.54%18.580.34%18.280.63%17.631.12%1.69%
2021-01-2919.0619.4918.1318.740.05%-0.32%7.50%96,992,2001,823,592,000107%18.800.97%18.522.08%18.170.62%17.431.82%1.78%
2021-01-2817.4719.5017.4418.734.06%0.59%9.39%108,625,2002,022,748,000125%18.623.06%18.141.93%18.061.31%17.121.81%1.70%
2021-01-2718.6418.7917.2018.00-4.66%-0.38%7.03%86,032,6001,554,490,000105%18.072.24%17.80-0.48%17.822.13%16.821.44%1.60%
2021-01-2616.7018.8816.6618.8810.02%6.83%13.87%98,321,9001,737,603,000122%17.67-0.17%17.880.44%17.452.47%16.581.42%1.62%
2021-01-2517.5418.3017.0617.16-3.97%-3.07%4.97%114,020,2002,018,462,000155%17.70-2.53%17.813.01%17.032.30%16.351.97%1.55%
2021-01-2218.0018.8017.6517.871.30%-1.61%11.46%147,609,2002,681,060,000224%18.165.15%17.298.30%16.655.46%16.033.88%1.52%
2021-01-2116.5017.6416.3817.649.98%2.12%14.29%77,119,2001,332,060,000134%17.2710.77%15.962.64%15.792.92%15.432.17%1.20%
2021-01-2014.5516.0414.3516.0410.01%2.87%6.18%76,122,7001,186,982,000123%15.594.07%15.551.24%15.340.49%15.110.83%1.15%
2021-01-1915.6215.7014.5414.58-7.72%-2.69%-2.69%74,688,4001,119,043,000125%14.98-6.08%15.36-0.08%15.260.11%14.980.44%1.13%
2021-01-1816.2316.2315.4115.807.12%-0.96%5.92%96,610,9001,541,277,000185%15.957.05%15.372.53%15.251.84%14.922.00%1.14%
2021-01-1515.2215.6214.0114.75-0.20%-1.02%0.86%63,615,200948,006,000127%14.900.81%14.990.44%14.970.51%14.621.09%1.00%
2021-01-1415.1315.2614.2014.78-2.25%-0.02%2.17%44,593,700659,221,00091%14.78-3.02%14.93-0.80%14.900.55%14.470.80%0.95%
2021-01-1314.7515.5914.6515.121.68%-0.81%5.36%60,528,700922,699,000134%15.244.40%15.051.77%14.811.42%14.351.63%0.86%
2021-01-1214.5414.8914.2814.870.75%1.84%5.30%38,926,700568,410,00089%14.60-3.52%14.790.48%14.610.61%14.120.64%0.68%
2021-01-1114.6015.6814.3414.760.00%-2.47%5.20%66,617,6001,008,165,000163%15.134.96%14.722.43%14.522.10%14.031.68%0.64%