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:
西藏矿业( 000762.SZ 深证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2021-02-2614.6314.9314.4814.65-4.44%-0.08%-6.72%14,691,400215,404,00049%14.66-5.98%15.48-3.09%16.03-0.11%15.710.01%-1.22%
2021-02-2515.8916.0915.2415.33-2.17%-1.70%-2.38%16,112,800251,272,00055%15.60-2.00%15.98-1.98%16.04-0.32%15.700.08%-1.28%
2021-02-2416.2016.5715.4315.67-2.43%-1.53%-0.13%24,018,900382,206,00077%15.91-2.07%16.300.99%16.090.72%15.69-0.54%-1.36%
2021-02-2316.3416.7315.9216.06-3.14%-1.17%1.80%28,507,300463,239,00088%16.25-1.75%16.140.30%15.980.88%15.78-0.57%-1.30%
2021-02-2215.8816.9915.8416.586.97%0.25%4.49%45,242,300748,247,000139%16.547.38%16.093.19%15.842.68%15.87-0.18%-1.17%
2021-02-1915.6915.9814.7515.50-3.37%0.64%-2.49%28,348,300436,628,00084%15.40-4.19%15.60-0.17%15.430.34%15.90-1.46%-1.05%
2021-02-1816.2116.4815.6116.044.50%-0.22%-0.57%30,126,800484,285,00085%16.085.28%15.622.68%15.380.55%16.13-1.74%-0.78%
2021-02-1015.6415.6614.8515.35-1.92%0.53%-6.50%27,590,100421,266,00069%15.27-1.45%15.210.28%15.29-1.89%16.42-2.88%-0.44%
2021-02-0915.0515.9914.9215.654.54%1.01%-7.41%30,624,300474,503,00069%15.494.13%15.17-0.41%15.59-1.93%16.90-3.38%0.09%
2021-02-0814.8315.5014.1014.971.35%0.61%-14.43%30,143,900448,504,00056%14.88-1.68%15.23-3.62%15.89-2.37%17.49-1.53%0.79%
2021-02-0515.5015.8714.4314.77-2.89%-2.40%-16.86%28,016,900423,978,00050%15.13-2.76%15.81-3.21%16.28-2.35%17.77-0.60%1.19%
2021-02-0415.9016.4414.9015.21-6.11%-2.26%-14.90%41,240,500641,805,00072%15.56-5.77%16.33-3.01%16.67-3.37%17.87-0.70%1.41%
2021-02-0317.1317.3815.7416.20-5.54%-1.91%-9.99%40,680,100671,836,00074%16.52-2.79%16.84-1.50%17.25-3.43%18.000.06%1.63%
2021-02-0217.0017.5216.4017.150.47%0.95%-4.66%36,626,800622,260,00068%16.99-0.42%17.09-2.59%17.87-3.55%17.990.67%1.75%
2021-02-0116.3617.6616.3417.073.71%0.05%-4.47%33,288,100567,913,00059%17.06-0.70%17.55-3.72%18.52-0.77%17.871.04%1.83%
2021-01-2918.0718.7016.4616.46-10.01%-4.20%-6.93%53,875,500925,631,00091%17.18-6.10%18.23-4.91%18.67-0.35%17.691.25%1.95%
2021-01-2818.3019.1117.7218.29-5.13%-0.04%4.71%47,852,400875,598,00087%18.30-4.09%19.17-0.02%18.731.00%17.471.72%1.92%
2021-01-2719.6120.5018.0119.28-3.12%1.05%12.28%61,805,6001,179,187,000121%19.08-3.48%19.172.36%18.552.50%17.172.39%1.79%
2021-01-2618.5020.5718.4319.906.42%0.67%18.66%78,199,4001,545,779,000164%19.777.35%18.735.89%18.095.41%16.773.65%1.74%
2021-01-2517.3519.3917.2118.706.07%1.56%15.57%54,472,1001,003,015,000123%18.416.35%17.693.71%17.173.23%16.182.42%1.41%
2021-01-2216.7818.1016.5017.633.71%1.83%11.59%45,356,200785,290,000104%17.310.52%17.052.21%16.632.69%15.801.58%1.17%
2021-01-2116.8017.9716.5117.00-0.53%-1.30%9.30%49,255,800848,395,000118%17.223.55%16.692.42%16.192.96%15.551.48%1.06%
2021-01-2016.2617.1216.1617.094.59%2.74%11.50%47,890,500796,598,000114%16.632.22%16.293.05%15.731.54%15.331.26%1.04%
2021-01-1916.2916.8915.8116.34-2.74%0.41%7.95%58,648,600954,411,000143%16.271.19%15.813.49%15.492.16%15.141.56%0.98%
2021-01-1815.4416.8015.2716.8010.02%4.46%12.72%73,401,5001,180,444,000186%16.087.44%15.282.54%15.163.44%14.902.19%0.95%
2021-01-1513.7015.2713.7015.2710.01%2.01%4.70%56,203,800841,287,000150%14.975.50%14.901.51%14.660.99%14.580.96%0.81%
2021-01-1414.7914.8913.8113.88-7.16%-2.18%-3.91%38,526,700546,655,000109%14.19-7.29%14.680.10%14.51-1.40%14.450.38%0.79%
2021-01-1314.1115.6314.0914.955.21%-2.32%3.89%57,189,200875,278,000182%15.3110.42%14.663.95%14.721.55%14.391.93%0.79%
2021-01-1213.5114.2713.2414.214.26%2.52%0.66%21,141,300293,031,00069%13.86-0.30%14.11-3.20%14.50-0.36%14.120.35%0.63%
2021-01-1114.3714.3713.5113.630.00%-1.96%-3.11%26,138,500363,409,00082%13.90-3.63%14.57-1.30%14.550.30%14.07-0.03%0.68%