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
2020-02-2111.4111.9311.3611.832.96%1.06%5.45%40,524,500474,367,000147%11.713.34%11.52-0.04%11.511.10%11.221.35%0.30%
2020-02-2011.3411.5111.1211.491.41%1.43%3.79%25,541,700289,337,00097%11.33-0.92%11.520.33%11.390.65%11.070.88%-0.04%
2020-02-1911.6011.6511.3111.33-3.33%-0.90%3.24%33,194,800379,509,000131%11.43-2.18%11.480.84%11.311.04%10.971.36%-0.38%
2020-02-1811.4811.9411.4211.723.35%0.27%8.25%47,477,500554,928,000200%11.694.30%11.393.30%11.202.64%10.833.12%-0.87%
2020-02-1710.9911.3810.9911.343.94%1.20%8.01%28,589,700320,366,000126%11.212.49%11.021.44%10.911.45%10.500.92%-1.62%
2020-02-1410.7811.0810.7610.910.55%-0.22%4.87%19,833,200216,863,00097%10.930.36%10.870.78%10.751.11%10.40-0.84%-1.77%
2020-02-1310.8411.1610.7010.850.00%-0.41%3.42%26,591,400289,702,000125%10.900.99%10.781.34%10.641.51%10.49-0.40%-1.83%
2020-02-1210.5310.9010.4510.852.65%0.57%3.01%24,910,800268,743,000123%10.791.54%10.641.69%10.481.53%10.53-0.86%-1.89%
2020-02-1110.6910.7510.5110.57-0.09%-0.51%-0.51%19,161,800203,575,00097%10.621.42%10.461.48%10.322.21%10.62-1.11%-1.90%
2020-02-1010.3410.6510.2310.581.73%1.00%-1.52%20,278,300212,413,000103%10.481.55%10.311.20%10.100.70%10.74-1.40%-1.87%
2020-02-0710.1310.5410.0810.402.06%0.82%-4.54%22,259,000229,608,000113%10.321.73%10.192.52%10.03-2.99%10.90-2.08%-1.78%
2020-02-0610.1110.279.9610.190.89%0.49%-8.41%20,117,500203,998,000101%10.140.22%9.940.55%10.34-2.41%11.13-2.52%-1.59%
2020-02-059.8210.339.8110.103.59%-0.18%-11.51%26,105,200264,143,000127%10.124.60%9.89-5.81%10.59-3.67%11.41-3.55%-1.35%
2020-02-049.269.939.269.75-5.25%0.80%-17.61%32,838,500317,642,000150%9.67-6.00%10.50-9.75%10.99-7.44%11.83-4.41%-0.98%
2020-02-0310.2910.2910.2910.29-9.97%0.00%-16.88%2,129,80021,916,00010%10.29-11.12%11.63-1.67%11.88-0.98%12.38-0.58%-0.54%
2020-01-2311.9312.0311.1911.43-5.22%-1.27%-8.21%25,351,100293,487,000133%11.58-3.05%11.83-2.59%11.99-2.21%12.45-1.44%-0.46%
2020-01-2211.9812.1211.7312.060.17%1.00%-4.54%13,405,400160,079,00074%11.94-1.62%12.14-0.96%12.27-1.31%12.63-0.99%-0.30%
2020-01-2112.3412.3412.0212.04-2.82%-0.81%-5.64%15,226,600184,818,00077%12.14-1.69%12.26-1.19%12.43-1.88%12.76-0.93%-0.16%
2020-01-2012.2712.4812.1912.390.65%0.36%-3.80%13,099,500161,721,00061%12.350.36%12.40-1.02%12.67-0.64%12.88-0.82%0.00%
2020-01-1712.4112.4612.2112.31-0.32%0.07%-5.21%14,653,700180,266,00058%12.30-1.84%12.53-2.25%12.75-0.77%12.99-0.45%0.15%
2020-01-1612.6812.7812.3412.35-2.14%-1.46%-5.33%17,506,700219,405,00064%12.53-1.28%12.82-0.73%12.85-0.56%13.05-0.25%0.22%
2020-01-1512.9812.9812.6012.62-2.85%-0.59%-3.49%20,554,000260,925,00071%12.70-3.36%12.91-0.65%12.92-0.71%13.08-0.13%0.25%
2020-01-1412.9813.2612.9812.99-0.46%-1.11%-0.79%24,018,000315,499,00084%13.142.09%13.000.71%13.01-0.28%13.090.16%0.31%
2020-01-1312.8613.0512.7013.051.16%1.42%-0.18%17,682,000227,522,00058%12.87-0.53%12.91-0.75%13.05-0.73%13.070.01%0.37%
2020-01-1012.9913.0312.8412.90-0.46%-0.28%-1.32%14,869,500192,349,00042%12.940.12%13.00-0.79%13.14-0.12%13.070.19%0.48%
2020-01-0912.9713.0812.8312.961.09%0.30%-0.67%18,446,800238,355,00052%12.92-1.25%13.11-0.77%13.16-0.02%13.050.22%0.48%
2020-01-0813.2513.3812.7812.82-3.54%-2.03%-1.52%31,918,900417,643,00091%13.09-1.16%13.21-0.08%13.160.14%13.020.44%0.48%
2020-01-0713.3513.4313.1513.29-1.04%0.39%2.54%31,317,300414,596,00093%13.24-0.24%13.220.44%13.140.41%12.960.60%0.44%
2020-01-0613.0013.4512.9013.432.44%1.20%4.24%47,586,800631,541,000145%13.271.07%13.160.83%13.090.53%12.880.67%0.38%
2020-01-0313.0813.3512.9313.110.00%-0.15%2.44%35,689,500468,607,000114%13.130.66%13.050.49%13.020.59%12.800.24%0.34%