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
2021-02-262.512.542.482.48-2.36%-0.92%-3.39%7,925,10019,839,00099%2.50-2.30%2.54-1.13%2.57-0.54%2.57-0.16%-0.12%
2021-02-252.552.602.542.540.00%-0.86%-1.21%5,306,20013,597,00070%2.560.24%2.57-0.77%2.58-0.23%2.570.08%-0.08%
2021-02-242.572.582.522.54-1.17%-0.63%-1.13%9,366,40023,936,000115%2.56-1.24%2.59-0.35%2.59-0.31%2.57-0.23%-0.02%
2021-02-232.602.622.562.57-1.53%-0.70%-0.19%7,300,00018,892,00092%2.59-0.92%2.60-0.15%2.600.27%2.58-0.19%0.10%
2021-02-222.592.662.562.610.77%-0.08%1.16%12,641,00033,015,000157%2.611.28%2.600.35%2.591.01%2.58-0.12%0.20%
2021-02-192.622.622.552.59-0.38%0.43%0.27%7,146,20018,429,00083%2.58-0.96%2.590.43%2.560.35%2.58-0.12%0.28%
2021-02-182.642.692.582.60-0.38%-0.15%0.54%7,866,80020,489,00084%2.600.50%2.581.49%2.560.43%2.590.39%0.38%
2021-02-102.542.622.532.612.35%0.73%1.32%6,558,70016,991,00065%2.591.77%2.540.83%2.54-0.27%2.58-0.73%0.40%
2021-02-092.502.592.482.552.82%0.16%-1.73%7,326,10018,653,00056%2.552.25%2.52-0.28%2.55-0.74%2.60-0.19%0.84%
2021-02-082.502.552.462.48-0.80%-0.40%-4.62%6,400,10015,936,00049%2.49-1.54%2.53-1.52%2.57-1.00%2.600.08%0.94%
2021-02-052.532.592.502.50-1.19%-1.15%-3.77%5,496,50013,899,00042%2.53-0.98%2.57-1.08%2.60-0.31%2.600.23%1.05%
2021-02-042.602.632.492.53-2.69%-0.94%-2.39%10,500,00026,816,00081%2.55-2.33%2.60-0.92%2.600.35%2.590.74%1.06%
2021-02-032.602.662.582.60-1.14%-0.57%1.05%7,924,70020,722,00060%2.62-0.50%2.620.23%2.60-0.73%2.570.86%1.07%
2021-02-022.562.682.552.630.38%0.08%3.10%9,457,80024,852,00069%2.630.42%2.611.12%2.610.00%2.550.83%1.08%
2021-02-012.622.732.542.62-0.38%0.11%3.56%16,669,80043,632,000123%2.620.54%2.59-1.00%2.610.54%2.530.76%0.96%
2021-01-292.482.632.462.635.20%1.04%4.74%15,281,10039,778,000124%2.602.97%2.61-0.19%2.600.78%2.510.84%0.80%
2021-01-282.582.602.502.50-4.94%-1.11%0.40%14,574,50036,839,000126%2.53-4.71%2.62-0.19%2.581.10%2.490.57%0.63%
2021-01-272.752.752.552.63-0.38%-0.87%6.22%32,681,30086,689,000328%2.650.49%2.624.88%2.554.46%2.483.64%0.52%
2021-01-262.642.642.642.645.18%0.00%10.51%4,107,80010,845,00056%2.645.22%2.502.50%2.441.45%2.390.89%-0.01%
2021-01-252.512.512.482.515.02%0.04%6.00%9,794,10024,575,000121%2.515.38%2.441.41%2.411.26%2.371.11%-0.23%
2021-01-222.402.422.362.39-0.83%0.38%2.05%5,692,70013,556,00070%2.38-1.41%2.400.71%2.380.38%2.340.34%-0.39%
2021-01-212.362.472.362.41-2.03%-0.21%3.26%16,357,30039,496,000198%2.420.54%2.391.27%2.371.33%2.330.86%-0.44%
2021-01-202.342.462.312.465.13%2.41%6.31%16,309,70039,179,000200%2.404.03%2.362.70%2.342.23%2.311.00%-0.54%
2021-01-192.252.342.252.343.54%1.34%2.14%8,693,50020,071,000111%2.311.41%2.300.88%2.29-0.09%2.29-0.39%-0.63%
2021-01-182.282.302.252.26-0.44%-0.75%-1.74%3,865,9008,801,00043%2.28-0.35%2.28-0.13%2.290.26%2.30-0.91%-0.60%
2021-01-152.252.322.242.270.89%-0.66%-2.20%4,673,00010,677,00048%2.290.93%2.28-0.61%2.28-0.04%2.32-0.85%-0.47%
2021-01-142.262.322.232.25-0.44%-0.62%-3.89%4,342,6009,831,00040%2.26-0.83%2.290.26%2.28-0.44%2.34-0.55%-0.38%
2021-01-132.352.352.252.26-3.42%-1.01%-3.99%6,304,00014,393,00056%2.28-1.25%2.29-0.09%2.290.04%2.35-1.63%-0.31%
2021-01-122.312.362.222.344.00%1.21%-2.21%9,175,80021,218,00069%2.312.66%2.29-0.13%2.29-0.52%2.39-1.24%-0.07%
2021-01-112.242.282.242.250.00%-0.09%-7.14%6,477,80014,586,00043%2.25-1.62%2.29-0.17%2.31-1.50%2.42-0.53%-0.01%