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
2020-01-222.022.102.022.105.00%1.69%2.54%21,049,60043,465,00092%2.071.77%2.03-0.10%2.10-0.52%2.050.84%1.52%
2020-01-211.982.081.972.000.50%-1.43%-1.53%15,994,70032,456,00067%2.031.96%2.03-4.19%2.110.14%2.030.94%1.58%
2020-01-202.022.051.961.99-3.40%0.00%-1.09%16,828,30033,486,00067%1.99-4.19%2.12-1.26%2.110.96%2.011.16%1.60%
2020-01-172.062.122.042.06-3.29%-0.82%3.57%18,022,70037,437,00073%2.08-4.42%2.150.66%2.091.06%1.991.02%1.58%
2020-01-162.252.262.042.13-0.93%-1.98%8.18%60,357,400131,143,000264%2.171.59%2.145.75%2.074.66%1.974.35%1.54%
2020-01-152.112.152.102.154.88%0.51%13.94%18,810,30040,241,00098%2.145.21%2.023.70%1.982.33%1.892.11%1.22%
2020-01-141.972.051.972.055.13%0.84%10.93%22,858,90046,462,000114%2.035.78%1.952.58%1.932.06%1.852.04%1.10%
2020-01-131.851.951.851.954.84%1.46%7.68%26,306,50050,563,000130%1.923.61%1.900.16%1.892.00%1.811.17%0.93%
2020-01-101.881.891.831.86-0.53%0.27%3.91%14,027,50026,024,00073%1.86-2.11%1.900.37%1.860.82%1.790.62%0.86%
2020-01-091.871.931.861.87-0.53%-1.32%5.12%15,559,30029,487,00082%1.90-0.99%1.892.22%1.841.43%1.780.97%0.85%
2020-01-081.891.981.861.88-1.05%-1.78%6.70%29,123,10055,736,000141%1.913.24%1.852.95%1.812.60%1.761.44%0.93%
2020-01-071.821.911.801.904.40%2.48%9.38%25,877,30047,973,000120%1.855.16%1.792.40%1.772.55%1.741.17%1.01%
2020-01-061.711.821.691.825.20%3.23%6.00%25,716,80045,342,000112%1.761.56%1.751.10%1.720.88%1.720.94%1.13%
2020-01-031.751.771.711.73-1.14%-0.35%1.70%13,390,80023,245,00059%1.74-0.69%1.731.64%1.710.29%1.700.59%1.17%
2020-01-021.741.781.731.751.16%0.11%3.49%23,787,60041,588,000106%1.751.98%1.711.31%1.700.00%1.691.14%1.18%
2019-12-311.661.731.641.734.85%0.93%3.47%22,064,20037,810,00096%1.714.64%1.680.42%1.70-0.23%1.670.97%1.26%
2019-12-301.611.681.611.65-2.37%0.73%-0.36%17,715,80029,012,00076%1.64-3.42%1.68-2.45%1.71-0.18%1.660.30%1.17%
2019-12-271.721.731.681.69-1.74%-0.35%2.36%11,194,70018,989,00052%1.70-0.53%1.72-0.35%1.710.83%1.650.43%1.12%
2019-12-261.671.741.671.721.18%0.88%4.62%15,536,10026,489,00075%1.71-1.39%1.720.64%1.700.83%1.640.55%1.07%
2019-12-251.821.831.681.70-3.95%-1.68%3.98%39,665,00068,581,000208%1.730.17%1.711.90%1.682.31%1.641.74%0.98%
2019-12-241.711.771.651.774.73%2.55%10.14%33,808,80058,341,000218%1.732.68%1.682.81%1.652.81%1.612.23%0.75%
2019-12-231.611.691.601.694.97%0.54%7.51%32,183,10054,095,000248%1.684.35%1.643.16%1.602.63%1.572.41%0.44%
2019-12-201.571.651.571.611.90%-0.06%4.89%21,419,50034,497,000199%1.612.74%1.592.13%1.561.50%1.541.32%0.14%
2019-12-191.551.601.521.581.94%0.77%4.29%14,612,70022,917,000156%1.57-0.32%1.551.17%1.540.99%1.520.73%0.02%
2019-12-181.551.611.531.551.31%-1.46%3.06%27,373,60043,059,000325%1.574.87%1.533.58%1.523.26%1.501.97%-0.05%
2019-12-171.461.531.451.534.79%2.00%3.73%15,834,50023,745,000235%1.503.31%1.481.86%1.471.10%1.480.07%-0.24%
2019-12-161.461.471.441.460.00%0.55%-0.95%6,111,5008,876,00095%1.45-0.62%1.450.00%1.46-0.14%1.47-0.20%-0.22%
2019-12-131.451.471.451.460.69%-0.07%-1.15%5,440,7007,947,00086%1.460.76%1.45-0.27%1.46-0.27%1.48-0.14%-0.17%
2019-12-121.451.461.441.45-0.68%0.00%-1.96%4,503,4006,529,00069%1.45-0.14%1.46-0.21%1.46-0.34%1.48-0.34%-0.17%
2019-12-111.471.471.441.460.00%0.55%-1.62%5,035,3007,309,00072%1.45-1.16%1.46-0.61%1.47-0.54%1.48-0.54%-0.13%