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:
怡球资源( 601388.SH 上证)
板块 :有色金属_h   
所属成分指数: 中证500
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
2021-02-263.203.293.153.19-5.34%-0.90%-3.30%105,245,100338,770,00075%3.22-5.38%3.32-2.78%3.42-0.41%3.300.43%1.16%
2021-02-253.443.513.313.372.74%-0.94%2.59%127,409,600433,414,00099%3.402.07%3.42-1.50%3.440.97%3.291.05%1.14%
2021-02-243.423.483.233.28-4.65%-1.59%0.89%136,369,200454,564,000111%3.33-4.93%3.47-0.03%3.400.98%3.251.03%1.03%
2021-02-233.403.603.383.440.29%-1.88%6.90%159,512,000559,320,000146%3.51-0.82%3.472.45%3.372.43%3.221.87%0.94%
2021-02-223.423.703.403.431.18%-2.97%8.58%200,532,100708,956,000208%3.545.43%3.394.89%3.294.18%3.163.17%0.77%
2021-02-193.193.513.183.395.61%1.10%10.71%154,666,200518,605,000180%3.354.29%3.233.49%3.162.77%3.062.10%0.48%
2021-02-183.253.343.123.213.55%-0.16%7.04%136,538,200438,961,000166%3.224.76%3.122.43%3.072.60%3.001.04%0.33%
2021-02-103.083.162.983.101.31%1.01%4.45%104,075,600319,449,000123%3.070.36%3.051.23%3.001.42%2.97-0.40%0.39%
2021-02-092.993.142.983.061.32%0.07%2.68%110,644,100338,348,000119%3.061.19%3.012.52%2.951.51%2.980.57%0.86%
2021-02-083.083.102.923.021.34%-0.07%1.92%132,312,700399,888,000147%3.023.60%2.943.31%2.911.82%2.960.75%0.92%
2021-02-052.742.982.732.989.96%2.16%1.33%69,769,000203,510,00084%2.926.11%2.840.96%2.86-0.63%2.940.27%0.83%
2021-02-042.802.822.702.71-5.24%-1.42%-7.60%53,041,000145,812,00062%2.75-3.24%2.82-1.75%2.88-2.11%2.93-0.07%0.70%
2021-02-032.832.932.732.860.35%0.67%-2.56%67,656,400192,182,00081%2.84-0.53%2.87-1.78%2.94-2.23%2.940.10%0.57%
2021-02-022.902.922.832.85-2.73%-0.21%-2.80%47,600,700135,951,00059%2.86-1.59%2.92-1.85%3.000.10%2.930.14%0.42%
2021-02-012.902.962.842.93-1.01%0.96%0.07%59,986,300174,082,00077%2.90-1.86%2.97-2.08%3.000.40%2.930.31%0.27%
2021-01-293.063.072.852.96-3.90%0.10%1.40%100,024,500295,741,000137%2.96-2.05%3.040.30%2.990.50%2.920.62%0.06%
2021-01-282.933.162.903.081.65%2.02%6.17%129,037,300389,543,000200%3.02-2.36%3.031.31%2.971.40%2.901.65%-0.08%
2021-01-272.983.242.973.032.02%-2.01%6.17%179,680,400555,513,000335%3.097.06%2.996.56%2.935.01%2.854.28%-0.37%
2021-01-262.842.972.782.9710.00%2.84%8.51%74,815,700216,075,000174%2.896.37%2.801.63%2.791.64%2.741.15%-0.90%
2021-01-252.742.772.682.70-1.46%-0.55%-0.22%41,382,900112,372,00099%2.72-0.91%2.76-0.29%2.750.04%2.71-0.18%-1.17%
2021-01-222.782.802.712.74-2.49%0.00%1.07%42,164,300115,549,00091%2.74-2.14%2.770.25%2.750.48%2.71-0.99%-1.30%
2021-01-212.712.862.712.812.55%0.36%2.63%61,417,800171,968,000125%2.801.93%2.761.51%2.732.05%2.74-1.37%-1.22%
2021-01-202.732.822.682.742.24%-0.25%-1.30%46,068,200126,545,00088%2.751.93%2.721.27%2.680.79%2.78-1.35%-1.05%
2021-01-192.732.732.682.68-1.83%-0.56%-4.76%29,259,50078,856,00051%2.70-0.30%2.691.51%2.66-0.04%2.81-1.44%-0.88%
2021-01-182.652.742.632.733.02%1.00%-4.38%34,277,00092,639,00055%2.701.77%2.650.34%2.66-0.86%2.86-1.72%-0.72%
2021-01-152.622.692.612.650.76%-0.23%-8.78%31,627,30084,017,00044%2.662.75%2.64-0.42%2.68-2.19%2.91-0.85%-0.51%
2021-01-142.602.632.532.630.00%1.74%-10.24%39,339,900101,685,00049%2.59-2.97%2.65-2.22%2.74-3.04%2.93-1.18%-0.39%
2021-01-132.702.742.602.63-3.31%-1.28%-11.30%51,226,400136,455,00063%2.66-0.86%2.71-3.01%2.83-2.31%2.97-1.04%-0.23%
2021-01-122.632.732.632.721.87%1.23%-9.21%41,099,900110,446,00048%2.69-1.97%2.79-3.29%2.90-2.03%3.00-1.58%-0.10%
2021-01-112.862.862.642.670.00%-2.59%-12.29%89,185,800244,462,00094%2.74-5.65%2.89-3.54%2.96-3.02%3.04-1.46%0.20%