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
2019-09-1214.8314.8414.5614.64-1.81%-0.15%0.26%31,604,400463,383,00080%14.66-0.97%14.730.41%14.64-0.01%14.600.20%0.16%
2019-09-1114.7114.9814.4914.911.57%0.71%2.31%51,220,300758,304,000134%14.810.71%14.670.85%14.640.38%14.570.39%0.17%
2019-09-1014.5614.8014.4814.680.75%-0.14%1.13%39,309,800577,845,000109%14.701.81%14.550.02%14.580.12%14.520.34%0.17%
2019-09-0914.4814.5814.3214.571.11%0.91%0.71%33,035,700476,995,00089%14.44-0.32%14.55-0.26%14.57-0.09%14.47-0.45%0.12%
2019-09-0614.7014.7014.3814.41-2.17%-0.52%-0.85%35,554,800515,064,00089%14.49-1.21%14.59-0.29%14.580.06%14.53-0.03%0.22%
2019-09-0514.5714.8814.4414.730.75%0.45%1.33%48,572,200712,284,000117%14.660.62%14.630.39%14.570.51%14.540.28%0.18%
2019-09-0414.5914.7514.3614.620.55%0.32%0.86%35,063,800511,013,00089%14.57-0.38%14.570.27%14.500.38%14.500.16%0.07%
2019-09-0314.6814.8614.4814.54-0.48%-0.62%0.46%31,407,900459,493,00080%14.630.83%14.530.67%14.440.51%14.470.13%-0.03%
2019-09-0214.5014.7014.2614.61-0.48%0.70%1.08%33,512,700486,242,00081%14.510.15%14.440.49%14.37-0.87%14.450.30%-0.09%
2019-08-3014.0815.2514.0514.683.02%1.33%1.87%54,960,900796,249,000130%14.491.99%14.360.79%14.49-0.08%14.410.26%-0.15%
2019-08-2914.2214.3814.0614.250.21%0.31%-0.86%23,607,700335,365,00054%14.21-0.30%14.25-2.04%14.510.07%14.370.34%-0.12%
2019-08-2814.3814.4114.1714.22-2.00%-0.20%-0.73%27,057,400385,548,00060%14.25-0.18%14.55-0.31%14.50-0.01%14.320.34%-0.16%
2019-08-2714.3514.5714.0314.51-0.62%1.65%1.65%45,652,300651,709,00097%14.28-4.10%14.59-0.14%14.50-0.19%14.28-0.14%-0.19%
2019-08-2615.0815.2014.5214.601.11%-1.91%2.13%60,735,200904,033,000136%14.892.42%14.611.61%14.521.37%14.300.59%-0.14%
2019-08-2314.2114.8614.1614.442.19%-0.65%1.61%55,694,400809,460,000126%14.532.64%14.380.43%14.330.60%14.21-0.44%-0.19%
2019-08-2214.1614.3014.0114.13-0.56%-0.21%-1.01%26,722,200378,394,00058%14.16-1.03%14.320.32%14.240.55%14.27-0.89%-0.06%
2019-08-2114.5114.5514.1814.21-2.87%-0.68%-1.33%33,602,100480,733,00068%14.31-0.75%14.280.23%14.160.65%14.40-0.83%0.15%
2019-08-2014.1514.6414.1114.632.31%1.49%0.74%50,586,700729,220,00092%14.422.26%14.241.41%14.07-0.01%14.52-0.41%0.42%
2019-08-1913.9614.3713.7114.30-0.21%1.44%-1.93%46,002,900648,506,00076%14.10-0.78%14.040.70%14.07-0.24%14.58-0.29%0.70%
2019-08-1614.0014.3614.0014.334.90%0.86%-2.01%60,424,200858,483,00095%14.213.44%13.95-0.39%14.11-1.38%14.620.53%1.01%
2019-08-1513.5514.1713.5113.66-1.73%-0.55%-6.10%40,016,600549,673,00059%13.74-0.37%14.00-1.21%14.31-2.12%14.55-0.03%1.00%
2019-08-1413.7113.9513.5313.90-3.74%0.82%-4.48%46,607,600642,592,00071%13.79-4.88%14.17-3.11%14.62-1.82%14.550.06%0.78%
2019-08-1314.3114.7514.2514.440.63%-0.38%-0.71%41,435,700600,626,00069%14.501.66%14.63-1.65%14.89-0.29%14.540.28%0.68%
2019-08-1214.5114.7614.0114.35-2.84%0.65%-1.05%50,335,800717,690,00087%14.26-5.38%14.87-1.61%14.93-0.16%14.500.16%0.60%
2019-08-0915.1215.4014.6314.77-2.31%-1.98%2.00%54,066,000814,687,000105%15.07-0.73%15.110.50%14.951.83%14.480.79%0.53%
2019-08-0815.3315.5214.8015.12-3.63%-0.39%5.24%65,554,700995,050,000139%15.180.57%15.041.13%14.691.23%14.371.23%0.42%
2019-08-0714.6415.9914.3815.697.25%3.96%10.55%90,010,1001,358,547,000212%15.091.50%14.873.21%14.512.25%14.191.92%0.25%
2019-08-0614.4015.3614.0814.63-1.01%-1.61%5.06%83,283,5001,238,403,000234%14.871.65%14.412.55%14.192.47%13.932.32%0.01%
2019-08-0514.2314.9614.0014.785.57%1.03%8.60%82,329,8001,204,415,000278%14.636.51%14.054.58%13.853.69%13.612.88%-0.31%
2019-08-0213.4914.0013.3414.000.00%1.93%5.83%83,970,6001,153,350,000303%13.747.31%13.444.46%13.353.25%13.230.41%-0.73%