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:
五矿稀土( 000831.SZ 深证)
板块 :有色金属_h   
所属成分指数: 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
2020-07-0712.7612.8612.3212.38-1.75%-1.36%4.46%62,052,700778,793,000191%12.551.87%12.292.46%12.082.02%11.851.50%0.14%
2020-07-0611.9312.6511.9112.605.88%2.26%7.91%61,096,600752,796,000213%12.323.95%12.002.86%11.842.42%11.681.50%-0.05%
2020-07-0311.7112.0511.6611.901.88%0.40%3.44%40,835,300484,016,000161%11.852.32%11.661.55%11.561.44%11.500.50%-0.24%
2020-07-0211.4311.7211.3811.681.21%0.83%2.04%34,074,700394,728,000141%11.580.78%11.481.05%11.40-0.06%11.450.25%-0.32%
2020-07-0111.3711.6511.3311.541.05%0.40%1.06%30,324,900348,542,000131%11.491.77%11.371.08%11.400.05%11.420.04%-0.42%
2020-06-3011.2011.4511.0511.422.70%1.12%0.05%19,462,300219,813,00078%11.290.88%11.24-1.33%11.40-0.14%11.41-0.68%-0.52%
2020-06-2911.2111.3311.0911.12-0.98%-0.67%-3.24%14,987,800167,786,00056%11.20-0.36%11.40-0.58%11.41-0.22%11.49-0.87%-0.52%
2020-06-2411.4111.4211.1311.23-2.60%-0.04%-3.13%26,245,800294,883,00086%11.24-3.40%11.46-0.50%11.44-0.54%11.59-0.37%-0.50%
2020-06-2311.4811.8011.4611.530.26%-0.86%-0.91%30,681,100356,812,000107%11.631.21%11.520.78%11.500.57%11.64-0.11%-0.51%
2020-06-2211.4311.6011.3811.500.35%0.08%-1.28%23,806,900273,558,00081%11.490.87%11.43-0.11%11.440.06%11.65-0.38%-0.53%
2020-06-1911.4011.4811.3011.460.53%0.60%-1.99%21,155,300240,996,00069%11.39-0.05%11.440.10%11.43-1.10%11.69-0.38%-0.52%
2020-06-1811.4011.5311.2611.40-0.61%0.02%-2.87%19,227,800219,149,00060%11.40-1.10%11.43-0.11%11.56-1.25%11.74-0.37%-0.51%
2020-06-1711.4811.6711.4111.470.44%-0.48%-2.64%23,120,900266,463,00069%11.531.39%11.44-1.29%11.70-0.25%11.78-0.36%-0.47%
2020-06-1611.3111.4711.2711.420.88%0.47%-3.41%23,651,100268,840,00063%11.37-0.67%11.59-1.73%11.73-0.42%11.82-0.73%-0.44%
2020-06-1511.7511.7511.2811.32-5.11%-1.08%-4.95%43,269,000495,155,000110%11.44-4.19%11.80-1.19%11.78-0.99%11.91-0.93%-0.30%
2020-06-1211.9312.0611.8111.93-2.21%-0.13%-0.77%33,834,100404,134,00084%11.95-0.55%11.940.58%11.900.07%12.02-0.72%-0.13%
2020-06-1111.8212.2111.8212.203.74%1.57%0.75%48,717,500585,130,000111%12.012.30%11.870.46%11.890.18%12.11-0.66%0.02%
2020-06-1011.7311.8511.6611.760.60%0.16%-3.52%18,330,200215,223,00037%11.740.02%11.82-0.37%11.87-0.28%12.19-0.50%0.19%
2020-06-0912.0112.0611.6011.69-2.34%-0.42%-4.57%33,777,100396,502,00062%11.74-1.68%11.86-0.65%11.90-1.01%12.25-0.27%0.33%
2020-06-0811.8312.0811.6811.970.59%0.26%-2.55%32,818,600391,814,00058%11.940.27%11.94-0.01%12.02-0.73%12.28-0.28%0.43%
2020-06-0511.8012.1211.6811.900.25%-0.06%-3.39%33,350,200397,097,00055%11.91-0.52%11.94-1.12%12.11-1.09%12.32-0.26%0.58%
2020-06-0411.9512.1311.8511.87-0.08%-0.83%-3.88%33,262,300398,130,00050%11.970.25%12.07-0.90%12.25-0.78%12.350.02%0.79%
2020-06-0312.1812.1811.7711.88-3.73%-0.49%-3.78%57,333,100684,499,00083%11.94-3.21%12.18-1.71%12.34-0.88%12.35-0.02%0.93%
2020-06-0212.4512.4512.2312.34-1.44%0.04%-0.08%43,107,600531,742,00062%12.340.28%12.40-0.42%12.450.14%12.350.61%1.18%
2020-06-0112.2812.5312.1112.52-1.26%1.78%2.00%63,123,000776,445,00086%12.30-1.72%12.45-0.55%12.43-0.14%12.280.78%1.40%
2020-05-2912.2312.7612.1312.683.26%1.31%4.11%71,000,700888,669,00098%12.520.14%12.520.55%12.450.22%12.180.75%1.59%
2020-05-2812.4612.9412.0512.28-1.60%-1.75%1.58%83,931,4001,049,056,000124%12.50-0.30%12.450.31%12.420.58%12.091.07%1.57%
2020-05-2712.2512.8812.1812.482.04%-0.45%4.34%67,642,300848,031,000110%12.542.24%12.410.39%12.350.78%11.960.87%1.52%
2020-05-2612.1012.4712.1012.230.66%-0.26%3.14%56,494,600692,731,00099%12.26-1.12%12.360.34%12.261.01%11.860.71%1.46%
2020-05-2512.7512.9012.1012.150.00%-2.02%3.19%73,601,300912,700,000142%12.400.10%12.320.89%12.141.68%11.771.26%1.39%