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:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-09-1211.9311.9711.7511.84-0.84%0.06%0.66%36,964,200437,415,00064%11.83-0.96%11.940.24%11.870.09%11.760.21%0.19%
2019-09-1111.9812.1011.8011.940.08%-0.07%1.73%59,251,600707,943,000105%11.95-0.35%11.920.57%11.860.39%11.740.36%0.19%
2019-09-1011.9012.1211.8511.930.25%-0.50%2.01%78,394,300939,983,000145%11.991.72%11.850.62%11.810.60%11.700.52%0.18%
2019-09-0911.7411.9011.6511.901.97%0.96%2.28%61,682,700727,032,000116%11.790.69%11.780.30%11.740.36%11.64-0.07%0.13%
2019-09-0611.8411.8611.5911.67-1.27%-0.31%0.23%52,035,300609,109,00093%11.71-0.88%11.740.05%11.700.36%11.640.10%0.20%
2019-09-0511.6912.0011.6311.821.20%0.08%1.62%86,191,9001,017,889,000151%11.811.44%11.730.98%11.660.80%11.630.38%0.16%
2019-09-0411.6311.7411.5211.680.26%0.33%0.79%42,421,500493,881,00082%11.64-0.23%11.620.38%11.560.23%11.590.14%0.05%
2019-09-0311.6811.8311.5911.650.09%-0.16%0.67%41,115,800479,787,00080%11.670.99%11.580.57%11.540.17%11.570.04%-0.07%
2019-09-0211.5911.6411.4411.640.17%0.74%0.62%45,302,600523,454,00084%11.560.17%11.510.17%11.52-0.66%11.570.14%-0.13%
2019-08-3011.3911.8411.2811.622.02%0.74%0.59%71,376,100823,351,000128%11.541.24%11.49-0.04%11.59-0.13%11.550.09%-0.24%
2019-08-2911.4211.4811.3211.39-0.52%-0.04%-1.32%31,306,100356,712,00055%11.39-0.86%11.50-1.31%11.610.01%11.540.18%-0.27%
2019-08-2811.6011.6011.4111.45-2.14%-0.37%-0.62%44,347,100509,667,00078%11.49-0.49%11.65-0.13%11.610.05%11.520.24%-0.30%
2019-08-2711.5611.7111.3811.700.52%1.31%1.80%61,323,700708,252,000108%11.55-2.16%11.660.07%11.60-0.11%11.490.11%-0.33%
2019-08-2611.9112.0611.6111.640.61%-1.39%1.38%82,497,600973,783,000154%11.801.79%11.661.30%11.610.93%11.480.59%-0.35%
2019-08-2311.4011.7311.3911.571.58%-0.22%1.37%70,402,200816,396,000131%11.601.96%11.510.03%11.510.32%11.41-0.31%-0.44%
2019-08-2211.3811.4511.2911.390.09%0.15%-0.52%28,810,400327,660,00053%11.37-0.58%11.500.09%11.470.35%11.45-0.69%-0.38%
2019-08-2111.6011.6011.3611.38-2.07%-0.52%-1.29%40,744,700466,094,00069%11.44-1.45%11.490.01%11.430.40%11.53-1.08%-0.28%
2019-08-2011.5111.7511.4511.620.35%0.11%-0.30%59,351,100688,898,00088%11.611.67%11.491.08%11.380.37%11.66-0.57%-0.09%
2019-08-1911.2711.6111.2311.581.14%1.44%-1.21%62,426,000712,648,00084%11.42-0.38%11.370.70%11.340.12%11.72-1.00%0.05%
2019-08-1611.3511.5511.3111.452.69%-0.08%-3.29%71,977,900824,799,00087%11.463.03%11.290.39%11.33-0.89%11.84-0.16%0.39%
2019-08-1511.0811.2611.0411.15-0.80%0.25%-5.98%39,036,400434,172,00041%11.12-0.46%11.25-0.68%11.43-1.60%11.86-0.11%0.51%
2019-08-1411.0611.2811.0111.24-1.40%0.60%-5.32%49,005,300547,528,00053%11.17-2.21%11.32-2.12%11.62-1.99%11.87-0.12%0.38%
2019-08-1311.3011.5611.2511.400.00%-0.22%-4.09%46,081,500526,472,00052%11.430.62%11.57-1.65%11.85-0.79%11.89-0.01%0.35%
2019-08-1211.8311.8611.1411.40-3.23%0.40%-4.10%77,079,700875,250,00088%11.36-5.04%11.76-2.59%11.95-1.45%11.89-0.31%0.31%
2019-08-0911.9912.1011.7511.78-1.51%-1.48%-1.21%58,598,600700,657,00075%11.96-0.52%12.07-0.12%12.120.61%11.920.20%0.33%
2019-08-0812.1612.2111.8311.96-2.84%-0.50%0.50%76,733,900922,378,000105%12.02-1.15%12.09-0.67%12.050.31%11.900.36%0.30%
2019-08-0711.8712.4811.8212.313.10%1.23%3.82%127,375,6001,548,871,000188%12.160.86%12.171.26%12.010.82%11.860.81%0.25%
2019-08-0611.9712.4411.6911.94-1.89%-0.96%1.51%113,171,0001,364,440,000196%12.06-1.77%12.020.69%11.910.83%11.760.83%0.16%
2019-08-0512.0812.5811.8912.170.83%-0.84%4.33%136,142,5001,670,850,000285%12.274.24%11.942.82%11.822.42%11.672.35%0.05%
2019-08-0211.6012.1511.4112.070.00%2.51%5.91%158,085,6001,861,260,000371%11.775.90%11.613.91%11.543.18%11.401.09%-0.26%