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:
北方稀土( 600111.SH 上证)
板块 :有色金属_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-12-0926.2726.9326.2126.821.59%0.56%2.05%48,993,2001,306,627,000100%26.670.41%26.660.18%26.610.42%26.280.35%0.02%
2022-12-0826.5826.8926.3026.40-0.83%-0.61%0.81%36,469,700968,697,00078%26.56-0.65%26.610.05%26.500.08%26.190.24%-0.08%
2022-12-0726.5626.9626.5126.62-0.11%-0.43%1.89%42,161,9001,127,230,00091%26.740.76%26.600.67%26.470.41%26.130.37%-0.16%
2022-12-0626.5526.7626.3426.65-0.49%0.44%2.38%43,627,3001,157,621,00095%26.53-0.11%26.420.08%26.370.55%26.030.30%-0.27%
2022-12-0526.0027.0025.8626.783.40%0.82%3.18%82,551,8002,192,795,000179%26.562.08%26.400.70%26.221.12%25.950.56%-0.39%
2022-12-0226.2926.3425.8225.90-1.52%-0.47%0.35%41,544,7001,081,082,00097%26.02-1.57%26.220.43%25.930.31%25.81-0.09%-0.59%
2022-12-0126.3626.8226.2026.300.50%-0.51%1.81%58,775,4001,553,792,000138%26.441.19%26.101.60%25.850.73%25.830.10%-0.64%
2022-11-3025.9426.4125.8226.170.89%0.17%1.40%55,010,2001,437,206,000130%26.131.75%25.691.10%25.670.58%25.81-0.34%-0.68%
2022-11-2925.2525.9925.2225.942.73%1.02%0.17%49,012,5001,258,484,000114%25.682.64%25.410.02%25.52-0.06%25.90-0.70%-0.66%
2022-11-2825.1825.2524.7325.25-0.63%0.93%-3.17%34,418,800861,053,00073%25.02-1.62%25.41-0.81%25.53-0.48%26.08-0.58%-0.53%
2022-11-2525.5225.6525.2425.41-0.78%-0.07%-3.12%28,115,400714,945,00057%25.43-1.26%25.61-0.36%25.66-0.60%26.23-0.64%-0.44%
2022-11-2425.7725.9825.6025.61-0.35%-0.56%-2.99%36,795,300947,575,00065%25.750.54%25.710.11%25.81-0.48%26.40-0.58%-0.35%
2022-11-2325.5525.7725.3725.700.47%0.34%-3.21%36,315,500930,197,00056%25.61-0.48%25.68-0.79%25.94-0.96%26.55-0.68%-0.27%
2022-11-2225.7426.0725.5025.58-0.54%-0.61%-4.32%47,688,2001,227,335,00072%25.740.28%25.88-0.79%26.19-1.02%26.73-0.90%-0.15%
2022-11-2125.7825.8925.4525.72-1.00%0.22%-4.66%40,232,0001,032,495,00059%25.66-2.09%26.09-1.44%26.46-0.59%26.98-1.48%0.00%
2022-11-1826.4326.6025.9525.98-1.70%-0.89%-5.12%46,925,0001,230,047,00061%26.21-0.30%26.47-0.87%26.61-0.53%27.38-0.57%0.29%
2022-11-1726.5326.6426.0526.43-1.16%0.52%-4.02%53,595,6001,409,195,00066%26.29-2.21%26.70-0.41%26.76-0.56%27.54-0.35%0.42%
2022-11-1627.2927.3426.6726.74-1.87%-0.55%-3.24%50,580,7001,359,972,00061%26.890.06%26.81-0.08%26.91-0.60%27.64-0.15%0.52%
2022-11-1526.3427.2626.2327.253.49%1.41%-1.54%72,100,2001,937,386,00077%26.870.75%26.83-0.32%27.07-0.98%27.680.59%0.69%
2022-11-1426.7827.1326.2726.33-1.94%-1.28%-4.30%59,049,3001,574,898,00059%26.67-0.83%26.92-1.08%27.34-1.92%27.510.41%0.61%
2022-11-1127.3527.5626.4826.850.19%-0.16%-2.02%106,166,2002,855,277,000109%26.89-0.69%27.21-1.88%27.87-1.05%27.400.23%0.46%
2022-11-1027.2527.5526.7326.80-4.32%-1.04%-1.97%105,455,9002,855,937,000116%27.08-4.00%27.73-3.29%28.17-0.63%27.340.18%0.34%
2022-11-0928.6528.8527.9428.01-1.44%-0.71%2.63%47,993,4001,353,885,00058%28.21-0.86%28.680.33%28.350.76%27.290.53%0.28%
2022-11-0828.6628.9028.1828.42-0.94%-0.12%4.69%63,622,8001,810,388,00078%28.46-1.81%28.580.84%28.131.81%27.150.64%0.26%
2022-11-0728.3229.6028.2528.691.41%-1.00%6.37%120,479,4003,491,473,000157%28.983.03%28.352.09%27.632.37%26.971.41%0.18%
2022-11-0427.4928.5027.3028.292.91%0.58%6.37%87,374,6002,457,584,000123%28.131.70%27.772.54%26.991.51%26.600.73%0.04%
2022-11-0327.4328.0827.2527.49-1.15%-0.60%4.11%83,647,7002,313,456,000126%27.660.11%27.082.07%26.590.95%26.410.60%-0.04%
2022-11-0226.7028.8226.5127.814.47%0.66%5.95%162,406,5004,486,805,000266%27.636.32%26.534.29%26.342.78%26.251.55%-0.12%
2022-11-0124.2926.6224.2926.6210.00%2.44%2.99%125,830,2003,269,863,000248%25.997.46%25.440.52%25.630.86%25.85-0.16%-0.30%
2022-10-3124.3924.5823.6324.200.00%0.07%-6.52%46,751,5001,130,594,000106%24.18-4.22%25.31-1.78%25.41-1.41%25.89-1.14%-0.32%