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:
*ST利源( 002501.SZ 深证)
板块 :有色金属_h   
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
2020-07-071.431.441.401.420.00%0.50%1.21%8,882,50012,554,000103%1.41-0.63%1.410.57%1.410.00%1.400.00%-0.27%
2020-07-061.401.441.391.421.43%-0.14%1.21%8,880,30012,627,000106%1.421.94%1.410.65%1.41-0.99%1.400.14%-0.32%
2020-07-031.391.401.381.400.72%0.36%-0.07%4,182,4005,834,00050%1.400.72%1.40-0.64%1.420.14%1.40-0.14%-0.45%
2020-07-021.401.401.371.39-0.71%0.36%-0.93%5,206,7007,212,00062%1.39-1.56%1.41-1.89%1.421.14%1.40-0.21%-0.50%
2020-07-011.401.421.401.40-0.71%-0.50%-0.43%5,086,1007,155,00062%1.41-0.64%1.430.28%1.400.29%1.41-0.14%-0.53%
2020-06-301.441.451.381.41-2.76%-0.42%0.14%8,190,00011,600,000102%1.42-2.01%1.432.00%1.400.00%1.41-0.14%-0.59%
2020-06-291.451.451.421.455.07%0.35%2.84%18,384,50026,568,000244%1.454.86%1.402.56%1.401.38%1.410.50%-0.64%
2020-06-241.371.381.371.385.34%0.15%-1.64%4,455,5006,139,00067%1.383.14%1.37-0.80%1.38-0.29%1.40-0.36%-0.81%
2020-06-231.391.391.311.31-5.07%-1.95%-6.96%11,155,30014,898,000157%1.34-3.75%1.38-1.78%1.39-1.77%1.41-1.19%-0.91%
2020-06-221.411.421.361.38-2.82%-0.58%-3.16%11,683,20016,218,000190%1.39-2.12%1.40-0.99%1.41-1.05%1.43-1.11%-0.82%
2020-06-191.421.441.401.42-0.70%0.14%-1.46%7,086,60010,049,000120%1.420.93%1.42-0.56%1.43-0.49%1.44-0.55%-0.78%
2020-06-181.421.441.381.430.70%1.78%-1.31%7,131,30010,019,000127%1.41-1.47%1.42-1.25%1.43-0.76%1.45-1.16%-0.74%
2020-06-171.451.451.411.42-1.39%-0.42%-3.14%3,900,0005,561,00070%1.43-1.59%1.44-0.48%1.440.07%1.47-0.61%-0.66%
2020-06-161.441.471.431.440.00%-0.62%-2.37%4,464,8006,468,00082%1.450.14%1.450.07%1.44-0.14%1.48-0.54%-0.63%
2020-06-151.461.471.431.44-1.37%-0.48%-2.90%4,164,3006,024,00075%1.45-0.21%1.450.56%1.44-0.69%1.48-0.74%-0.58%
2020-06-121.421.471.411.461.39%0.69%-2.28%4,595,5006,662,00080%1.450.42%1.44-0.21%1.45-0.62%1.49-0.67%-0.49%
2020-06-111.401.481.391.442.13%-0.28%-4.26%5,809,5008,390,000101%1.441.05%1.44-1.10%1.46-1.28%1.50-1.18%-0.41%
2020-06-101.461.461.401.41-3.42%-1.33%-7.36%7,166,70010,240,000119%1.43-2.46%1.46-1.75%1.48-1.59%1.52-1.36%-0.25%
2020-06-091.471.491.451.46-0.68%-0.34%-5.38%3,652,6005,351,00058%1.47-0.88%1.48-1.33%1.51-0.73%1.54-0.32%-0.05%
2020-06-081.521.531.441.47-2.65%-0.54%-5.04%9,673,80014,294,000155%1.48-2.70%1.50-2.08%1.52-1.75%1.55-0.71%0.01%
2020-06-051.531.531.511.51-1.95%-0.59%-3.14%3,722,8005,655,00067%1.52-0.91%1.54-0.39%1.54-0.64%1.56-0.13%0.04%
2020-06-041.551.571.511.54-1.28%0.46%-1.35%6,839,90010,484,000123%1.53-1.92%1.54-0.84%1.55-1.08%1.56-0.38%0.02%
2020-06-031.541.581.541.561.30%-0.19%-0.45%3,312,6005,177,00063%1.561.36%1.56-0.45%1.57-0.19%1.57-0.26%-0.05%
2020-06-021.551.551.531.54-1.28%-0.13%-1.97%4,861,5007,496,00081%1.54-1.28%1.56-1.20%1.57-0.19%1.57-0.06%-0.02%
2020-06-011.561.591.551.56-1.27%-0.13%-0.76%5,955,5009,305,00093%1.56-1.45%1.58-0.25%1.580.25%1.570.19%0.00%
2020-05-291.601.621.561.58-0.63%-0.32%0.70%4,048,8006,419,00066%1.59-0.57%1.590.32%1.570.38%1.570.13%-0.09%
2020-05-281.581.641.561.590.00%-0.25%1.47%7,068,30011,270,000114%1.590.95%1.581.22%1.570.32%1.570.45%-0.20%
2020-05-271.521.611.511.593.92%0.70%1.92%10,103,20015,951,000163%1.581.67%1.561.30%1.56-0.38%1.560.58%-0.38%
2020-05-261.531.571.521.530.00%-1.48%-1.35%3,600,6005,590,00061%1.551.90%1.54-0.71%1.570.00%1.550.26%-0.54%
2020-05-251.551.551.511.530.00%0.39%-1.10%3,842,2005,857,00057%1.52-1.49%1.55-1.77%1.570.13%1.55-0.39%-0.76%