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
2020-08-109.9510.309.669.98-5.40%0.21%2.56%51,141,700509,333,000145%9.96-10.67%10.750.03%10.381.13%9.731.15%1.45%
2020-08-0711.2312.0010.5510.55-3.30%-5.36%9.67%98,624,2001,099,483,000353%11.152.87%10.7511.76%10.2610.42%9.628.43%1.16%
2020-08-0610.6010.9110.6010.919.98%0.67%22.97%14,177,400153,645,00070%10.8414.56%9.624.05%9.292.90%8.871.71%0.23%
2020-08-058.929.928.919.929.98%4.86%13.72%31,755,300300,420,000140%9.463.39%9.242.63%9.032.35%8.721.32%0.02%
2020-08-049.459.459.009.02-3.01%-1.42%4.77%26,539,100242,842,000125%9.150.35%9.011.74%8.821.44%8.610.88%-0.10%
2020-08-038.929.308.859.304.26%2.00%8.98%36,095,400329,125,000185%9.124.08%8.853.22%8.702.58%8.531.46%-0.14%
2020-07-318.519.008.368.923.96%1.81%6.05%32,566,300285,305,000183%8.761.86%8.581.49%8.482.15%8.410.99%-0.22%
2020-07-308.308.728.258.582.39%-0.24%3.01%26,807,600230,581,000172%8.604.60%8.452.33%8.301.04%8.330.51%-0.28%
2020-07-298.468.468.028.38-0.24%1.91%1.12%19,163,800157,586,000128%8.22-2.80%8.260.88%8.22-0.47%8.29-0.79%-0.29%
2020-07-288.208.648.208.404.09%-0.71%0.56%23,785,700201,235,000157%8.466.40%8.191.14%8.250.55%8.35-1.18%-0.15%
2020-07-277.838.127.698.073.07%1.50%-4.53%13,624,500108,335,00081%7.95-0.81%8.09-1.75%8.21-1.07%8.45-1.76%0.11%
2020-07-248.248.397.717.83-5.66%-2.32%-9.00%20,082,900160,984,000106%8.02-3.61%8.24-2.10%8.30-1.00%8.60-0.89%0.45%
2020-07-238.398.508.118.30-2.01%-0.19%-4.39%15,542,400129,245,00084%8.32-2.38%8.41-0.56%8.38-0.29%8.68-0.38%0.61%
2020-07-228.588.728.418.470.59%-0.58%-2.80%11,384,10096,986,00059%8.520.82%8.461.16%8.41-0.81%8.710.16%0.76%
2020-07-218.618.658.358.42-1.75%-0.36%-3.22%9,046,80076,441,00042%8.450.42%8.360.06%8.48-2.02%8.700.46%0.88%
2020-07-208.258.588.208.575.15%1.84%-1.04%12,567,800105,763,00053%8.422.57%8.36-1.61%8.65-1.69%8.660.66%0.96%
2020-07-178.178.348.098.15-0.24%-0.66%-5.27%8,890,20072,937,00034%8.20-2.42%8.50-2.97%8.80-0.30%8.600.43%1.01%
2020-07-168.538.628.118.17-3.88%-2.82%-4.62%14,155,000118,998,00054%8.41-2.89%8.76-1.93%8.83-0.25%8.570.40%1.00%
2020-07-158.888.948.488.50-5.76%-1.81%-0.38%24,017,000207,924,00095%8.66-4.10%8.93-0.24%8.850.37%8.530.64%0.99%
2020-07-149.039.338.759.02-1.31%-0.08%6.39%26,990,100243,631,000116%9.03-0.17%8.951.19%8.811.71%8.481.33%0.96%
2020-07-138.719.268.659.146.53%1.08%9.24%33,330,400301,386,000150%9.044.03%8.842.39%8.672.52%8.371.64%0.92%
2020-07-108.808.878.568.58-2.17%-1.29%4.23%20,177,700175,378,00098%8.69-0.14%8.641.45%8.451.32%8.230.77%0.76%
2020-07-098.598.878.508.771.98%0.76%7.36%25,463,200221,643,000134%8.701.84%8.522.18%8.341.66%8.171.11%0.70%
2020-07-088.258.758.218.603.99%0.62%6.45%30,396,500259,785,000178%8.552.63%8.332.17%8.211.82%8.081.34%0.61%
2020-07-078.328.468.128.27-0.24%-0.70%3.74%30,713,200255,772,000205%8.332.31%8.162.08%8.061.41%7.971.27%0.52%
2020-07-067.988.347.928.295.07%1.84%5.31%32,735,700266,461,000251%8.143.04%7.992.10%7.951.48%7.871.18%0.44%
2020-07-037.868.067.797.890.90%-0.13%1.41%18,506,100146,189,000170%7.901.83%7.83-0.15%7.830.54%7.780.35%0.21%
2020-07-027.637.857.587.821.30%0.80%0.86%13,786,000106,946,000132%7.76-0.49%7.840.14%7.790.10%7.750.26%0.19%
2020-07-017.787.977.637.72-0.64%-0.97%-0.17%13,978,700108,981,000139%7.80-1.54%7.830.33%7.780.21%7.730.38%0.17%
2020-06-307.908.137.747.770.00%-1.87%0.86%20,994,600166,242,000224%7.923.15%7.802.32%7.771.48%7.700.93%0.14%