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
2019-07-167.717.767.667.740.39%0.35%-0.12%2,230,00017,200,00069%7.710.65%7.680.35%7.660.05%7.75-0.73%-0.37%
2019-07-157.717.747.567.71-0.26%0.61%-1.23%2,978,40022,824,00080%7.66-0.25%7.660.25%7.65-0.05%7.81-0.43%-0.27%
2019-07-127.597.757.557.732.11%0.62%-1.40%2,725,70020,938,00067%7.680.79%7.64-0.03%7.66-0.34%7.84-0.10%-0.23%
2019-07-117.607.677.567.570.26%-0.68%-3.54%2,505,10019,094,00056%7.620.17%7.64-0.25%7.68-0.78%7.85-0.38%-0.29%
2019-07-107.757.757.517.55-2.08%-0.78%-4.16%2,656,40020,212,00053%7.61-0.99%7.66-0.79%7.74-0.88%7.88-0.35%-0.28%
2019-07-097.667.767.647.710.92%0.33%-2.48%2,762,90021,233,00052%7.690.14%7.72-0.92%7.81-1.09%7.91-0.40%-0.25%
2019-07-087.847.857.617.64-2.92%-0.44%-3.75%4,184,60032,114,00073%7.67-1.99%7.79-1.24%7.90-0.65%7.94-0.55%-0.19%
2019-07-057.837.887.787.870.25%0.51%-1.40%2,562,80020,068,00043%7.83-0.84%7.89-0.98%7.950.23%7.98-0.52%-0.11%
2019-07-047.898.007.827.85-0.51%-0.58%-2.17%3,793,00029,951,00056%7.90-0.23%7.97-0.11%7.93-0.16%8.02-0.10%-0.01%
2019-07-038.068.067.857.89-2.35%-0.30%-1.77%5,556,80043,977,00074%7.91-1.78%7.980.42%7.95-0.20%8.03-0.12%0.02%
2019-07-028.028.127.998.080.75%0.29%0.47%6,419,50051,725,00081%8.061.32%7.940.33%7.96-0.08%8.040.27%0.05%
2019-07-017.948.037.848.022.82%0.86%0.00%6,394,90050,851,00077%7.951.64%7.92-0.16%7.97-0.50%8.02-0.04%0.01%
2019-06-287.967.987.757.80-2.01%-0.31%-2.78%6,505,10050,896,00073%7.82-1.87%7.93-1.10%8.01-1.09%8.02-0.73%-0.01%
2019-06-277.978.037.927.96-0.13%-0.16%-1.51%7,086,10056,495,00071%7.97-0.40%8.02-0.78%8.10-0.06%8.08-0.25%0.11%
2019-06-268.158.157.957.97-1.12%-0.44%-1.63%5,508,20044,093,00051%8.01-0.93%8.08-0.83%8.100.03%8.10-0.01%0.17%
2019-06-258.098.207.948.06-0.49%-0.25%-0.53%6,783,90054,813,00060%8.08-0.84%8.150.35%8.100.53%8.100.16%0.19%
2019-06-248.168.258.088.10-0.74%-0.59%0.12%6,684,00054,460,00059%8.15-0.55%8.120.37%8.060.27%8.090.29%0.18%
2019-06-218.128.348.078.160.49%-0.40%1.15%11,473,80094,003,000104%8.192.02%8.091.35%8.03-0.51%8.070.45%0.14%
2019-06-208.068.167.898.120.87%1.11%1.11%10,628,20085,351,000101%8.03-0.19%7.980.09%8.07-0.37%8.030.15%0.08%
2019-06-197.938.187.918.052.94%0.05%0.39%11,062,30089,004,000112%8.052.41%7.98-1.45%8.10-0.04%8.020.19%0.05%
2019-06-187.988.097.687.82-2.74%-0.47%-2.30%9,250,10072,680,00097%7.86-1.86%8.09-0.93%8.11-0.11%8.00-0.11%0.00%
2019-06-178.068.167.908.04-1.23%0.42%0.34%11,336,70090,767,000123%8.01-3.15%8.17-0.16%8.120.22%8.01-0.24%0.04%
2019-06-148.258.588.038.140.12%-1.52%1.34%18,480,800152,766,000210%8.271.11%8.181.38%8.101.59%8.030.46%0.13%
2019-06-137.938.367.938.131.63%-0.55%1.69%14,227,400116,308,000171%8.181.31%8.071.83%7.971.39%8.000.33%0.14%
2019-06-128.028.167.938.000.13%-0.86%0.39%12,478,900100,698,000159%8.072.24%7.932.56%7.861.37%7.970.25%0.16%
2019-06-117.668.067.627.994.31%1.24%0.52%7,984,30063,016,000111%7.894.10%7.730.93%7.76-0.14%7.950.05%0.18%
2019-06-107.487.707.407.662.41%1.04%-3.59%4,313,30032,700,00059%7.58-0.13%7.66-0.97%7.77-1.90%7.95-0.15%0.19%
2019-06-067.727.727.457.48-3.11%-1.46%-5.99%4,776,80036,259,00066%7.59-2.58%7.73-1.60%7.92-1.30%7.96-0.15%0.24%
2019-06-057.807.867.717.72-0.13%-0.92%-3.12%4,844,00037,745,00069%7.79-0.17%7.86-1.89%8.02-0.39%7.97-0.16%0.28%
2019-06-047.848.027.647.730.00%-0.96%-3.16%5,508,40042,995,00077%7.81-1.70%8.01-1.05%8.05-0.22%7.98-0.29%0.35%