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
2019-07-162.072.082.042.060.00%0.05%-3.69%17,347,00035,724,00051%2.060.59%2.05-0.05%2.05-0.24%2.14-1.34%-0.97%
2019-07-152.032.082.012.060.98%0.64%-4.98%21,909,40044,844,00053%2.050.10%2.050.10%2.06-0.82%2.17-1.19%-0.84%
2019-07-122.052.062.032.04-0.49%-0.24%-7.02%15,789,90032,292,00033%2.05-0.68%2.05-0.44%2.07-1.38%2.19-0.63%-0.72%
2019-07-112.062.092.032.050.49%-0.44%-7.16%26,544,20054,648,00046%2.060.78%2.06-1.01%2.10-1.96%2.21-1.82%-0.66%
2019-07-102.082.092.012.04-2.39%-0.15%-9.29%33,432,30068,312,00048%2.04-1.83%2.08-2.30%2.14-2.06%2.25-1.75%-0.40%
2019-07-092.082.112.062.090.00%0.43%-8.69%21,516,70044,787,00026%2.08-0.91%2.13-2.30%2.19-1.35%2.29-3.34%-0.09%
2019-07-082.182.202.052.09-5.00%-0.48%-11.74%55,386,600116,314,00048%2.10-4.81%2.18-2.86%2.22-1.77%2.37-0.84%1.06%
2019-07-052.232.242.192.20-1.79%-0.27%-7.87%33,151,60073,127,00029%2.21-2.13%2.24-0.67%2.26-0.04%2.390.51%1.55%
2019-07-042.252.302.212.240.00%-0.62%-5.72%44,633,300100,590,00038%2.25-0.04%2.26-0.44%2.26-1.57%2.380.55%1.72%
2019-07-032.252.312.232.24-2.18%-0.67%-5.21%53,370,200120,350,00045%2.26-0.18%2.270.31%2.30-1.42%2.360.13%1.72%
2019-07-022.272.342.202.290.44%1.37%-2.97%81,194,000183,426,00071%2.26-1.05%2.26-2.21%2.33-3.92%2.36-0.04%1.72%
2019-07-012.282.332.242.281.79%-0.13%-3.43%76,605,200174,911,00072%2.281.69%2.31-1.74%2.42-0.62%2.360.04%1.70%
2019-06-282.332.342.182.24-4.27%-0.22%-5.08%104,326,400234,165,000102%2.25-5.95%2.35-5.01%2.440.25%2.360.00%1.70%
2019-06-272.412.472.312.34-3.70%-1.97%-0.85%120,375,500287,384,000135%2.39-0.54%2.48-0.48%2.431.04%2.360.77%1.74%
2019-06-262.402.502.312.43-3.57%1.25%3.76%149,635,900359,060,000188%2.40-5.99%2.491.39%2.410.71%2.341.30%1.69%
2019-06-252.592.752.392.520.80%-1.29%9.00%283,758,700724,472,000446%2.554.93%2.459.36%2.398.39%2.318.19%1.59%
2019-06-242.362.502.302.5010.13%2.75%16.99%93,483,500227,461,000235%2.4311.76%2.246.40%2.215.71%2.144.04%0.79%
2019-06-212.062.272.042.2710.19%4.27%10.52%94,044,500204,778,000264%2.186.25%2.114.35%2.093.17%2.052.19%0.39%
2019-06-202.012.082.012.063.52%0.54%2.49%58,438,300119,721,000199%2.052.55%2.021.87%2.020.65%2.010.60%0.16%
2019-06-192.012.021.981.991.02%-0.40%-0.40%26,456,80052,859,000102%2.001.78%1.98-1.24%2.01-0.25%2.000.15%0.09%
2019-06-181.991.991.951.97-0.51%0.36%-1.25%16,803,20032,989,00064%1.96-0.96%2.01-0.59%2.01-0.05%2.00-0.25%0.06%
2019-06-172.012.011.961.98-1.49%-0.10%-1.00%19,078,40037,809,00064%1.98-2.51%2.02-0.30%2.020.15%2.000.00%0.14%
除权分界线,2019年06月17日,10股派0.100元(以下数据已经复权)
2019-06-142.022.062.002.01-0.99%-1.13%0.50%37,883,70077,414,000133%2.031.30%2.030.85%2.010.80%2.000.45%0.10%
2019-06-131.992.031.972.032.01%1.15%1.96%32,982,80066,526,000122%2.01-0.10%2.010.60%2.000.55%1.990.20%-0.05%
2019-06-121.992.051.981.99-1.00%-0.95%0.15%39,490,10079,722,000154%2.011.26%2.001.27%1.990.71%1.990.30%-0.07%
2019-06-111.952.011.932.013.08%1.31%1.46%32,829,50065,450,000136%1.981.85%1.970.92%1.97-0.56%1.980.20%-0.09%
2019-06-101.931.981.921.951.04%0.10%-1.37%18,149,20035,540,00077%1.950.52%1.96-0.31%1.98-0.10%1.980.00%-0.12%
2019-06-061.941.971.921.93-0.52%-0.41%-2.38%16,693,50032,518,00070%1.94-0.62%1.96-1.61%1.98-0.10%1.98-0.10%-0.14%
2019-06-051.971.981.931.94-1.02%-0.51%-1.97%18,235,80035,736,00077%1.95-0.61%1.99-0.10%1.99-0.10%1.98-0.10%-0.13%
2019-06-041.982.001.941.960.00%-0.10%-1.06%23,160,00045,678,00096%1.96-2.05%2.000.00%1.99-0.05%1.98-0.15%-0.10%