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
2020-01-227.878.187.878.172.64%1.25%1.13%9,433,30076,122,00069%8.071.89%7.970.10%8.00-0.36%8.080.45%0.76%
2020-01-217.998.007.857.96-0.25%0.52%-1.03%7,868,10062,307,00053%7.92-0.04%7.97-0.49%8.03-1.61%8.040.24%0.81%
2020-01-208.018.067.807.98-0.25%0.73%-0.55%9,536,50075,551,00064%7.92-1.59%8.00-0.99%8.16-0.29%8.020.50%0.84%
2020-01-178.068.157.988.00-0.50%-0.62%0.20%8,918,00071,789,00059%8.050.20%8.08-1.71%8.190.29%7.980.52%0.86%
2020-01-168.128.187.938.04-1.47%0.07%1.22%12,463,800100,138,00082%8.03-1.31%8.23-0.21%8.160.53%7.940.48%0.84%
2020-01-158.288.288.068.16-2.04%0.23%3.23%15,952,600129,866,000108%8.14-2.81%8.240.50%8.120.87%7.910.70%0.84%
2020-01-148.268.568.118.332.08%-0.55%6.11%24,808,800207,792,000183%8.382.98%8.202.77%8.052.05%7.851.78%0.83%
2020-01-137.908.387.908.163.55%0.32%5.80%15,811,200128,605,000124%8.132.79%7.981.60%7.891.53%7.711.23%0.75%
2020-01-108.028.037.837.88-2.35%-0.42%3.43%11,345,50089,773,00085%7.910.19%7.850.71%7.770.88%7.620.73%0.78%
2020-01-097.698.117.648.075.08%2.18%6.69%20,396,400161,082,000155%7.901.77%7.801.72%7.701.33%7.560.99%0.79%
2020-01-087.607.957.587.680.52%-1.04%2.54%16,441,600127,598,000140%7.761.42%7.671.39%7.600.90%7.490.93%0.72%
2020-01-077.647.737.607.64-0.13%-0.16%2.95%9,496,80072,668,00086%7.650.98%7.560.63%7.530.44%7.420.57%0.66%
2020-01-067.407.737.337.653.10%0.95%3.67%15,749,400119,351,000150%7.581.61%7.520.60%7.500.69%7.380.63%0.61%
2020-01-037.547.567.417.42-0.93%-0.51%1.19%10,785,70080,438,000115%7.46-0.27%7.47-0.07%7.450.51%7.330.37%0.56%
2020-01-027.567.567.427.490.40%0.16%2.52%10,117,50075,662,000117%7.480.03%7.480.48%7.410.50%7.310.45%0.54%
2019-12-317.467.607.367.46-0.13%-0.21%2.57%9,532,30071,260,000119%7.480.04%7.440.79%7.370.83%7.270.64%0.52%
2019-12-307.347.697.307.470.54%-0.04%3.36%13,870,600103,653,000180%7.471.01%7.381.03%7.311.18%7.230.95%0.49%
2019-12-277.297.817.147.432.91%0.43%3.79%20,461,300151,379,000304%7.402.39%7.312.41%7.231.93%7.161.59%0.38%
2019-12-267.127.337.097.221.55%-0.07%2.45%10,495,50075,828,000209%7.231.98%7.131.70%7.090.94%7.050.80%0.13%
2019-12-257.037.147.037.110.14%0.35%1.70%4,705,30033,339,000111%7.090.67%7.020.21%7.020.17%6.990.30%0.04%
2019-12-246.857.156.827.103.80%0.88%1.87%7,402,10052,093,000186%7.042.04%7.000.14%7.010.04%6.970.30%-0.01%
2019-12-237.017.016.826.84-2.43%-0.83%-1.57%4,218,00029,091,000117%6.90-2.03%6.99-0.71%7.01-0.03%6.950.03%-0.06%
2019-12-207.057.096.997.01-0.57%-0.43%0.91%3,699,10026,043,000108%7.04-0.07%7.040.09%7.010.40%6.950.17%-0.09%
2019-12-197.077.077.017.050.43%0.07%1.66%3,737,80026,331,000114%7.050.16%7.030.56%6.980.48%6.940.20%-0.11%
2019-12-187.087.097.007.02-0.57%-0.20%1.43%3,637,80025,588,000118%7.030.07%7.000.62%6.950.49%6.920.19%-0.14%
2019-12-176.957.096.907.061.58%0.44%2.20%7,023,80049,372,000237%7.031.86%6.951.56%6.921.02%6.910.41%-0.17%
2019-12-166.856.956.816.951.76%0.71%1.02%4,027,20027,793,000159%6.901.35%6.850.65%6.850.18%6.88-0.25%-0.21%
2019-12-136.756.856.756.831.19%0.31%-0.97%2,350,20016,002,00089%6.810.61%6.80-0.37%6.83-0.28%6.90-0.89%-0.19%
2019-12-126.796.836.736.75-0.88%-0.27%-3.00%1,880,10012,724,00057%6.77-0.78%6.83-0.45%6.85-0.35%6.96-0.10%-0.05%
2019-12-116.876.876.796.810.00%-0.16%-2.24%2,192,50014,956,00066%6.82-0.70%6.86-0.35%6.88-0.28%6.97-0.17%-0.05%