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
2019-07-1614.1114.2813.9414.100.14%0.02%-2.37%23,690,800333,980,00071%14.100.74%13.970.22%14.00-0.63%14.44-1.08%-1.28%
2019-07-1513.8014.1513.7414.083.00%0.61%-3.57%34,099,000477,196,00095%13.991.58%13.93-0.29%14.09-0.54%14.60-1.37%-1.29%
2019-07-1213.9614.0613.6413.67-1.30%-0.77%-7.65%21,780,400300,036,00055%13.78-1.52%13.97-1.64%14.17-1.37%14.80-1.48%-1.41%
2019-07-1114.1814.2513.7513.85-0.93%-0.99%-7.82%25,136,700351,610,00058%13.99-0.85%14.21-0.62%14.36-1.20%15.03-0.83%-1.38%
2019-07-1014.3014.5013.9013.98-3.59%-0.91%-7.72%29,851,200421,152,00067%14.11-2.57%14.30-1.62%14.54-1.47%15.15-0.89%-1.41%
2019-07-0914.2914.8014.1014.500.97%0.14%-5.14%31,148,900451,022,00069%14.481.33%14.53-0.95%14.76-1.40%15.29-1.27%-1.42%
2019-07-0814.8114.8313.9514.36-4.01%0.49%-7.25%40,739,000582,170,00080%14.29-4.09%14.67-2.10%14.96-1.80%15.48-2.04%-1.29%
2019-07-0515.0515.1014.6914.96-0.60%0.41%-5.34%30,956,100461,204,00058%14.900.12%14.99-1.38%15.24-1.40%15.80-1.13%-1.02%
2019-07-0414.8715.1814.5815.051.21%1.14%-5.84%39,664,400590,237,00069%14.88-1.62%15.19-1.38%15.46-0.85%15.98-1.18%-0.86%
2019-07-0315.4715.6314.8714.87-4.13%-1.69%-8.06%48,587,300734,937,00077%15.13-2.98%15.41-1.91%15.59-0.84%16.17-1.58%-0.70%
2019-07-0215.6715.8815.4315.51-1.77%-0.51%-5.62%39,796,000620,426,00060%15.590.49%15.71-0.17%15.72-0.94%16.43-1.18%-0.45%
2019-07-0115.6015.8815.0015.79-2.71%1.78%-5.05%58,252,000903,733,00082%15.51-2.96%15.73-0.70%15.87-2.33%16.63-2.52%-0.24%
2019-06-2815.6816.3815.5116.233.38%1.52%-4.86%56,175,200898,097,00073%15.991.87%15.84-0.71%16.25-1.10%17.06-1.18%0.17%
2019-06-2715.7915.9915.4215.700.38%0.04%-9.05%38,047,300597,114,00045%15.69-0.59%15.96-2.94%16.43-0.95%17.26-1.14%0.38%
2019-06-2615.9016.1715.6115.64-3.10%-0.93%-10.43%42,228,600666,675,00044%15.79-2.50%16.44-1.48%16.59-1.67%17.46-1.02%0.58%
2019-06-2516.9016.9015.7616.14-5.50%-0.31%-8.51%73,778,9001,194,580,00068%16.19-5.44%16.69-1.03%16.87-1.65%17.640.09%0.92%
2019-06-2416.7817.4516.6017.081.97%-0.25%-3.10%67,610,9001,157,615,00065%17.121.95%16.86-0.82%17.15-2.39%17.630.61%0.95%
2019-06-2116.5917.1516.4116.750.00%-0.26%-4.39%68,617,7001,152,376,00065%16.790.46%17.00-1.47%17.57-1.17%17.520.50%0.89%
2019-06-2017.4017.4016.3416.75-3.74%0.20%-3.92%91,388,5001,527,765,00087%16.72-4.31%17.25-4.32%17.78-1.45%17.430.38%0.79%
2019-06-1917.1117.8817.0517.40-1.08%-0.39%0.19%84,945,0001,483,941,00087%17.47-0.95%18.03-0.89%18.04-0.52%17.370.93%0.70%
2019-06-1817.6018.1217.3017.59-3.72%-0.27%2.23%79,357,3001,399,605,00085%17.64-5.66%18.19-0.38%18.131.13%17.210.99%0.65%
2019-06-1718.3019.4718.1318.271.39%-2.28%7.23%118,877,3002,222,514,000136%18.703.69%18.261.09%17.932.56%17.041.53%0.67%
2019-06-1418.5518.5817.6018.02-1.96%-0.06%7.38%98,069,8001,768,338,000111%18.03-0.14%18.072.20%17.482.07%16.780.96%0.68%
2019-06-1317.8618.4817.4118.382.68%1.79%10.58%141,213,9002,549,965,000155%18.06-0.18%17.683.64%17.133.25%16.620.85%0.71%
2019-06-1217.4818.5617.3217.906.11%-1.04%8.61%170,860,6003,090,773,000185%18.0911.25%17.068.27%16.596.64%16.482.36%0.85%
2019-06-1115.4416.8715.3416.879.97%3.75%4.78%87,879,9001,428,917,00093%16.266.51%15.752.33%15.550.92%16.100.42%0.72%
2019-06-1015.7415.8414.5015.34-0.90%0.48%-4.33%59,549,000909,100,00059%15.27-1.71%15.400.49%15.41-2.29%16.03-0.03%0.79%
2019-06-0615.2615.8515.0315.482.52%-0.33%-3.49%68,657,1001,066,306,00065%15.531.04%15.32-0.61%15.77-1.67%16.04-0.52%0.99%
2019-06-0515.3215.7015.0215.101.48%-1.76%-6.34%63,108,200970,044,00056%15.372.24%15.42-3.28%16.04-2.16%16.12-0.48%1.37%
2019-06-0415.3315.6414.5514.880.00%-1.03%-8.15%61,471,300924,206,00048%15.04-4.37%15.94-2.54%16.40-0.09%16.200.45%2.01%