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
2020-07-072.002.061.931.94-1.52%-2.02%4.47%88,913,300176,042,000251%1.982.80%1.923.00%1.892.72%1.862.26%0.26%
2020-07-061.851.981.851.977.07%2.28%8.48%99,443,200191,530,000340%1.936.06%1.864.78%1.844.49%1.822.77%0.03%
2020-07-031.751.851.751.844.55%1.32%4.13%57,579,100104,547,000245%1.824.07%1.782.83%1.761.97%1.770.80%-0.25%
2020-07-021.741.771.721.761.15%0.86%0.40%28,449,60049,632,000140%1.751.57%1.730.93%1.73-0.12%1.75-0.23%-0.35%
2020-07-011.711.741.701.741.75%1.28%-0.97%19,218,10033,023,00095%1.720.00%1.71-0.41%1.73-0.63%1.76-0.23%-0.35%
2020-06-301.711.731.701.710.00%-0.47%-2.90%17,469,40030,008,00085%1.720.70%1.72-0.92%1.74-0.80%1.76-0.17%-0.33%
2020-06-291.741.741.691.71-1.72%0.23%-3.06%19,408,70033,105,00093%1.71-2.35%1.74-1.48%1.75-1.24%1.76-0.51%-0.33%
2020-06-241.761.771.741.74-1.14%-0.40%-1.86%13,514,70023,606,00064%1.75-1.19%1.76-0.56%1.78-0.11%1.77-0.39%-0.28%
2020-06-231.781.791.751.760.00%-0.45%-1.12%15,798,20027,937,00069%1.77-0.23%1.77-0.56%1.780.06%1.78-1.28%-0.25%
2020-06-221.771.791.761.76-1.12%-0.68%-2.38%16,811,10029,794,00061%1.77-0.34%1.780.11%1.780.11%1.80-0.39%-0.06%
2020-06-191.791.801.761.78-1.11%0.11%-1.66%21,651,00038,492,00069%1.78-0.78%1.780.17%1.780.17%1.81-0.11%0.01%
2020-06-181.761.821.751.802.27%0.45%-0.66%31,341,20056,176,000102%1.791.47%1.780.68%1.770.06%1.810.00%-0.02%
2020-06-171.771.791.751.76-1.12%-0.34%-2.87%18,045,10031,874,00058%1.77-0.23%1.770.11%1.77-0.56%1.81-0.22%-0.11%
2020-06-161.751.801.741.782.30%0.56%-1.98%24,276,50042,959,00075%1.770.45%1.76-0.45%1.78-2.25%1.82-0.17%-0.08%
2020-06-151.761.791.741.74-1.69%-1.25%-4.34%19,959,30035,162,00060%1.760.17%1.77-1.01%1.82-0.55%1.82-0.11%-0.06%
2020-06-121.751.781.731.77-0.56%0.63%-2.80%20,633,40036,298,00060%1.76-1.79%1.79-2.88%1.83-0.22%1.82-0.16%-0.05%
2020-06-111.791.821.771.78-1.11%-0.61%-2.41%25,860,20046,305,00077%1.79-1.00%1.84-0.32%1.840.00%1.820.00%-0.04%
2020-06-101.841.841.791.80-2.70%-0.50%-1.32%32,589,70058,957,00099%1.81-4.08%1.85-0.22%1.84-0.11%1.82-0.06%-0.09%
2020-06-091.861.931.841.85-0.54%-1.91%1.37%57,323,000108,119,000186%1.892.78%1.852.04%1.841.16%1.830.61%-0.21%
2020-06-081.811.861.781.863.33%1.36%2.54%53,824,20098,757,000189%1.842.12%1.820.67%1.820.55%1.810.28%-0.35%
2020-06-051.811.821.781.80-1.10%0.17%-0.50%17,630,40031,689,00064%1.800.11%1.80-0.39%1.810.00%1.81-0.33%-0.36%
2020-06-041.801.821.771.821.68%1.39%0.28%31,447,70056,444,000104%1.80-1.27%1.81-0.11%1.81-0.06%1.82-0.93%-0.29%
2020-06-031.821.841.791.79-1.65%-1.54%-2.29%30,176,70054,873,00088%1.82-0.11%1.810.33%1.810.06%1.830.06%-0.14%
2020-06-021.811.831.801.820.55%0.00%-0.60%29,856,30054,352,00079%1.821.06%1.810.50%1.81-0.17%1.830.06%-0.08%
2020-06-011.791.821.781.811.69%0.50%-1.09%28,522,70051,368,00075%1.800.33%1.80-0.33%1.81-0.06%1.83-0.06%-0.02%
2020-05-291.791.821.771.78-1.11%-0.84%-2.79%20,036,20035,971,00050%1.80-0.06%1.80-0.72%1.81-0.66%1.83-0.06%0.00%
2020-05-281.811.821.781.800.00%0.22%-1.75%22,765,60040,891,00052%1.80-1.21%1.82-0.06%1.82-1.30%1.83-0.49%0.06%
2020-05-271.821.851.801.80-2.17%-0.99%-2.23%26,844,40048,814,00055%1.82-0.76%1.82-0.66%1.850.22%1.84-1.18%0.18%
2020-05-261.821.861.821.840.00%0.44%-1.23%26,381,90048,344,00045%1.831.44%1.83-1.35%1.840.11%1.86-0.85%0.50%
2020-05-251.811.851.781.840.00%1.88%-2.08%36,803,70066,475,00049%1.81-2.22%1.860.16%1.84-0.05%1.880.21%1.05%