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
2020-02-2110.0710.2810.0110.200.89%0.24%2.36%63,597,200647,178,000126%10.181.85%10.07-0.52%10.100.47%9.970.71%0.25%
2020-02-2010.0410.139.8310.111.10%1.19%2.17%52,461,200524,128,000109%9.99-0.51%10.130.21%10.050.21%9.900.53%0.05%
2020-02-1910.2010.209.9710.00-2.63%-0.42%1.60%65,076,800653,482,000142%10.04-2.25%10.110.29%10.030.49%9.840.94%-0.15%
2020-02-1810.1810.4710.0410.272.60%-0.03%5.32%87,417,500898,025,000205%10.273.29%10.081.95%9.981.69%9.752.57%-0.51%
2020-02-179.8810.059.8410.012.04%0.64%5.29%64,451,100641,003,000160%9.951.15%9.880.88%9.821.06%9.510.97%-1.15%
2020-02-149.759.979.699.810.20%-0.23%4.18%35,723,900351,274,000101%9.83-0.01%9.800.59%9.720.97%9.42-0.40%-1.34%
2020-02-139.8310.049.669.79-0.41%-0.45%3.55%43,457,900427,356,000123%9.831.05%9.741.24%9.621.21%9.45-0.24%-1.38%
2020-02-129.559.869.519.832.93%1.01%3.72%42,494,100413,535,000125%9.731.36%9.621.58%9.511.31%9.48-0.68%-1.41%
2020-02-119.689.699.529.55-0.31%-0.53%0.08%26,205,500251,606,00079%9.601.10%9.470.91%9.382.13%9.54-0.97%-1.40%
2020-02-109.379.619.309.581.91%0.87%-0.57%32,876,400312,239,00097%9.501.63%9.390.91%9.190.64%9.64-0.92%-1.35%
2020-02-079.289.499.209.400.43%0.59%-3.33%33,206,600310,331,00099%9.350.29%9.302.46%9.13-1.78%9.72-1.27%-1.28%
2020-02-069.399.429.219.360.86%0.45%-4.96%33,457,000311,764,000102%9.320.63%9.080.67%9.30-1.64%9.85-1.54%-1.15%
2020-02-058.969.428.969.284.27%0.22%-7.23%47,885,600443,410,000145%9.265.19%9.02-3.05%9.45-2.72%10.00-2.66%-1.00%
2020-02-048.289.058.288.90-2.52%1.10%-13.39%60,275,000530,584,000175%8.80-3.58%9.30-8.12%9.71-6.49%10.28-3.84%-0.70%
2020-02-039.139.139.139.13-9.96%0.00%-14.56%13,364,600122,019,00043%9.13-11.03%10.13-3.15%10.39-1.75%10.69-0.93%-0.29%
2020-01-2310.5010.5410.0510.14-3.98%-1.19%-5.99%33,882,100347,706,000117%10.26-2.16%10.45-1.98%10.57-1.33%10.79-0.78%-0.18%
2020-01-2210.5510.6410.3410.56-0.09%0.69%-2.86%23,896,100250,615,00084%10.49-1.64%10.67-0.73%10.72-0.79%10.87-0.53%-0.09%
2020-01-2110.8610.8710.5510.57-2.85%-0.87%-3.28%27,121,400289,182,00088%10.66-1.61%10.74-0.66%10.80-1.17%10.93-0.56%0.01%
2020-01-2010.7210.9510.6610.881.68%0.40%-1.00%24,975,900270,671,00074%10.840.96%10.81-0.22%10.93-0.17%10.99-0.51%0.11%
2020-01-1710.8010.8610.6710.70-0.83%-0.32%-3.13%21,844,100234,465,00054%10.73-1.21%10.84-1.48%10.95-0.33%11.05-0.22%0.25%
2020-01-1610.8811.0310.7410.79-0.55%-0.69%-2.53%22,898,200248,782,00053%10.87-0.31%11.00-0.13%10.98-0.12%11.070.01%0.32%
2020-01-1511.0711.0710.8410.85-2.08%-0.45%-1.98%27,540,300300,159,00059%10.90-2.28%11.02-0.21%11.00-0.24%11.070.05%0.36%
2020-01-1411.0511.2411.0411.080.27%-0.65%0.15%39,167,500436,836,00084%11.151.95%11.040.77%11.02-0.10%11.060.33%0.37%
2020-01-1310.9511.0610.8011.050.91%1.01%0.21%28,912,700316,312,00059%10.94-0.26%10.95-0.38%11.03-0.63%11.030.22%0.39%
2020-01-1010.9811.0310.9110.95-0.09%-0.17%-0.48%24,412,400267,786,00043%10.970.12%11.00-0.61%11.10-0.10%11.000.16%0.47%
2020-01-0910.9811.0510.8810.960.55%0.04%-0.23%31,310,600343,040,00055%10.96-0.71%11.06-0.73%11.110.07%10.990.19%0.48%
2020-01-0811.1711.2310.8910.90-2.50%-1.21%-0.58%50,316,000555,181,00091%11.03-1.02%11.14-0.13%11.110.17%10.960.39%0.47%
2020-01-0711.2311.3211.0411.18-0.80%0.29%2.37%57,361,200639,460,000107%11.15-0.54%11.160.42%11.090.57%10.920.50%0.46%
2020-01-0611.0111.3510.9511.271.90%0.55%3.71%83,079,500931,188,000166%11.210.98%11.111.05%11.020.92%10.870.82%0.42%
2020-01-0311.0911.2311.0011.060.00%-0.35%2.61%58,416,700648,385,000129%11.101.04%11.000.98%10.920.64%10.780.53%0.36%