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
2020-01-2311.9312.0311.1911.43-5.22%-1.27%-8.21%25,351,100293,487,000133%11.58-3.05%11.83-2.59%11.99-2.21%12.45-1.44%-0.46%
2020-01-2211.9812.1211.7312.060.17%1.00%-4.54%13,405,400160,079,00074%11.94-1.62%12.14-0.96%12.27-1.31%12.63-0.99%-0.30%
2020-01-2112.3412.3412.0212.04-2.82%-0.81%-5.64%15,226,600184,818,00077%12.14-1.69%12.26-1.19%12.43-1.88%12.76-0.93%-0.16%
2020-01-2012.2712.4812.1912.390.65%0.36%-3.80%13,099,500161,721,00061%12.350.36%12.40-1.02%12.67-0.64%12.88-0.82%0.00%
2020-01-1712.4112.4612.2112.31-0.32%0.07%-5.21%14,653,700180,266,00058%12.30-1.84%12.53-2.25%12.75-0.77%12.99-0.45%0.15%
2020-01-1612.6812.7812.3412.35-2.14%-1.46%-5.33%17,506,700219,405,00064%12.53-1.28%12.82-0.73%12.85-0.56%13.05-0.25%0.22%
2020-01-1512.9812.9812.6012.62-2.85%-0.59%-3.49%20,554,000260,925,00071%12.70-3.36%12.91-0.65%12.92-0.71%13.08-0.13%0.25%
2020-01-1412.9813.2612.9812.99-0.46%-1.11%-0.79%24,018,000315,499,00084%13.142.09%13.000.71%13.01-0.28%13.090.16%0.31%
2020-01-1312.8613.0512.7013.051.16%1.42%-0.18%17,682,000227,522,00058%12.87-0.53%12.91-0.75%13.05-0.73%13.070.01%0.37%
2020-01-1012.9913.0312.8412.90-0.46%-0.28%-1.32%14,869,500192,349,00042%12.940.12%13.00-0.79%13.14-0.12%13.070.19%0.48%
2020-01-0912.9713.0812.8312.961.09%0.30%-0.67%18,446,800238,355,00052%12.92-1.25%13.11-0.77%13.16-0.02%13.050.22%0.48%
2020-01-0813.2513.3812.7812.82-3.54%-2.03%-1.52%31,918,900417,643,00091%13.09-1.16%13.21-0.08%13.160.14%13.020.44%0.48%
2020-01-0713.3513.4313.1513.29-1.04%0.39%2.54%31,317,300414,596,00093%13.24-0.24%13.220.44%13.140.41%12.960.60%0.44%
2020-01-0613.0013.4512.9013.432.44%1.20%4.24%47,586,800631,541,000145%13.271.07%13.160.83%13.090.53%12.880.67%0.38%
2020-01-0313.0813.3512.9313.11-0.15%-0.15%2.44%35,689,500468,607,000114%13.130.66%13.050.49%13.020.59%12.800.24%0.34%
2020-01-0213.0013.2012.8313.131.31%0.66%2.84%36,065,200470,432,000117%13.040.62%12.990.04%12.940.63%12.770.14%0.40%
2019-12-3112.9813.2412.8112.96-0.99%-0.03%1.65%28,385,700367,981,00087%12.960.06%12.980.58%12.860.78%12.750.47%0.52%
2019-12-3012.9613.2012.7313.090.54%1.03%3.14%36,939,500478,594,000105%12.96-0.40%12.910.84%12.761.01%12.690.67%0.56%
2019-12-2712.5013.4912.5013.024.33%0.09%3.28%63,668,000828,218,000191%13.014.67%12.803.17%12.641.72%12.611.11%0.52%
2019-12-2612.3612.5612.3012.480.00%0.42%0.10%16,688,700207,399,00055%12.43-0.41%12.410.43%12.42-0.82%12.470.19%0.43%
2019-12-2512.5312.6512.2912.480.00%0.01%0.29%21,751,000271,429,00072%12.481.16%12.36-0.41%12.53-0.86%12.440.26%0.42%
2019-12-2412.0812.5612.0212.483.57%1.17%0.55%25,464,800314,129,00084%12.340.58%12.41-1.49%12.630.04%12.410.05%0.40%
2019-12-2312.3812.5612.0112.05-3.29%-1.75%-2.87%24,904,200305,460,00082%12.27-2.50%12.59-1.48%12.630.37%12.410.03%0.44%
2019-12-2012.8512.8712.4012.46-3.04%-0.95%0.47%30,239,800380,415,000103%12.58-2.34%12.780.61%12.580.66%12.400.28%0.47%
2019-12-1912.7913.0412.7412.850.47%-0.25%3.91%29,746,400383,207,000104%12.880.30%12.711.53%12.500.95%12.370.75%0.50%
2019-12-1812.7913.1312.6112.790.63%-0.42%4.20%51,799,000665,310,000181%12.842.95%12.512.53%12.381.88%12.281.34%0.45%
2019-12-1711.9712.7811.9712.716.09%1.88%4.93%54,613,300681,356,000196%12.485.17%12.202.37%12.151.18%12.110.95%0.35%
2019-12-1611.8612.0711.7311.980.17%0.99%-0.16%23,362,300277,153,00095%11.86-0.12%11.92-0.43%12.01-0.59%12.000.24%0.26%
2019-12-1311.8211.9711.7611.96-0.83%0.70%-0.08%21,221,000252,047,00090%11.88-1.36%11.97-1.13%12.08-0.64%11.970.20%0.24%
2019-12-1211.9412.1711.9312.060.00%0.16%0.95%18,997,700228,747,00084%12.040.29%12.11-0.40%12.160.20%11.950.08%0.24%