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
2019-07-161.341.361.341.350.00%-0.07%-2.81%7,428,40010,035,00062%1.351.66%1.34-0.08%1.340.15%1.39-1.70%-0.03%
2019-07-151.331.351.311.350.75%1.58%-4.46%6,567,5008,730,00042%1.33-0.45%1.34-0.30%1.34-0.74%1.41-0.21%0.28%
2019-07-121.341.351.321.34-0.74%0.37%-5.37%6,893,6009,201,00041%1.34-1.26%1.340.07%1.35-1.10%1.42-0.14%0.33%
2019-07-111.351.371.341.350.75%-0.15%-4.80%8,150,70011,019,00048%1.350.67%1.34-0.74%1.37-1.23%1.42-0.14%0.27%
2019-07-101.351.361.331.340.00%-0.22%-5.63%6,393,8008,585,00036%1.340.37%1.35-1.31%1.38-1.92%1.420.00%0.27%
2019-07-091.331.361.321.34-1.47%0.15%-5.63%11,955,20015,994,00060%1.34-2.05%1.37-2.14%1.41-2.22%1.42-0.07%0.29%
2019-07-081.381.401.361.36-4.90%-0.44%-4.29%17,648,90024,109,00090%1.37-4.07%1.40-2.84%1.44-0.55%1.42-0.07%0.30%
2019-07-051.431.441.411.430.00%0.42%0.56%9,023,30012,849,00049%1.42-0.35%1.44-1.23%1.450.35%1.420.35%0.33%
2019-07-041.421.451.411.430.70%0.07%0.92%13,797,30019,721,00069%1.43-1.72%1.460.34%1.440.28%1.421.00%0.35%
2019-07-031.481.511.421.42-4.70%-2.34%1.21%27,443,00039,897,000133%1.45-1.42%1.460.83%1.440.84%1.400.65%0.16%
2019-07-021.411.491.401.494.93%1.02%6.89%37,423,30055,200,000202%1.484.46%1.442.92%1.432.37%1.391.46%0.08%
2019-07-011.391.431.381.422.90%0.57%3.35%16,704,40023,592,000102%1.412.17%1.400.21%1.400.65%1.370.29%-0.10%
2019-06-281.401.411.361.38-1.43%-0.14%0.73%11,594,90016,029,00071%1.38-1.71%1.400.50%1.390.07%1.37-0.73%-0.21%
2019-06-271.421.431.391.40-1.41%-0.43%1.45%15,348,90021,575,00089%1.410.29%1.390.80%1.391.61%1.38-0.22%-0.10%
2019-06-261.371.431.351.423.65%1.28%2.68%23,817,40033,395,000135%1.402.94%1.380.66%1.360.67%1.380.22%-0.10%
2019-06-251.361.391.331.370.74%0.59%-0.72%14,599,10019,890,00085%1.36-0.22%1.371.63%1.350.00%1.380.07%-0.24%
2019-06-241.371.391.351.36-2.16%-0.37%-1.38%14,029,90019,151,00083%1.37-1.16%1.350.00%1.350.00%1.380.22%-0.28%
2019-06-211.391.391.361.395.30%0.65%1.02%24,637,00034,036,000153%1.385.18%1.351.05%1.35-1.46%1.380.51%-0.34%
2019-06-201.351.371.301.32-3.65%0.53%-3.58%27,047,90035,504,000167%1.31-4.44%1.34-2.34%1.37-2.55%1.37-0.87%-0.52%
2019-06-191.381.401.361.370.00%-0.29%-0.80%10,214,50014,030,00073%1.370.88%1.37-3.05%1.410.00%1.38-0.15%-0.55%
2019-06-181.361.391.331.370.74%0.59%-0.94%9,172,90012,490,00064%1.36-0.51%1.41-0.98%1.410.43%1.38-0.36%-0.71%
2019-06-171.401.411.341.36-3.55%-0.66%-2.02%14,132,50019,346,00094%1.37-6.17%1.43-0.28%1.400.36%1.39-0.79%-0.74%
2019-06-141.481.511.411.41-2.76%-3.36%0.79%21,481,60031,346,000148%1.462.10%1.432.81%1.402.57%1.400.36%-0.91%
2019-06-131.371.451.371.455.07%1.47%4.02%18,547,90026,499,000130%1.433.33%1.393.12%1.361.19%1.39-0.22%-1.20%
2019-06-121.351.421.331.382.22%-0.22%-1.22%14,542,60020,112,00098%1.383.21%1.351.66%1.350.00%1.40-1.13%-1.51%
2019-06-111.301.361.291.353.85%0.75%-4.46%12,676,10016,988,00074%1.342.92%1.33-0.90%1.35-1.46%1.41-0.35%-1.50%
2019-06-101.301.321.281.30-0.76%-0.15%-8.32%8,740,80011,383,00045%1.30-1.88%1.34-1.62%1.37-2.22%1.42-0.42%-1.74%
2019-06-061.381.381.311.31-5.07%-1.28%-8.01%18,114,80024,041,00083%1.33-4.26%1.36-3.00%1.40-1.76%1.42-1.25%-1.89%
2019-06-051.391.401.371.380.73%-0.43%-4.30%10,209,70014,154,00045%1.39-0.22%1.40-1.89%1.42-0.84%1.44-1.23%-1.90%
2019-06-041.411.421.361.370.00%-1.37%-6.16%11,601,80016,115,00047%1.39-2.05%1.43-0.76%1.44-1.17%1.46-1.68%-1.89%