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
2020-01-231.871.881.781.80-4.26%-1.37%-6.10%24,630,50044,946,000105%1.83-2.62%1.86-1.75%1.87-1.47%1.92-0.73%-0.05%
2020-01-221.891.901.851.88-0.53%0.32%-2.64%12,220,00022,904,00054%1.87-1.26%1.89-0.47%1.90-1.04%1.93-0.21%0.05%
2020-01-211.911.911.891.89-1.56%-0.42%-2.33%15,450,20029,331,00064%1.900.11%1.90-0.58%1.92-0.98%1.94-0.31%0.11%
2020-01-201.891.921.871.921.05%1.27%-1.08%14,421,50027,344,00055%1.90-0.47%1.91-1.14%1.94-0.05%1.94-0.15%0.19%
2020-01-171.931.931.891.90-1.04%-0.26%-2.26%15,148,20028,864,00053%1.91-1.04%1.93-1.08%1.940.00%1.94-0.05%0.25%
2020-01-161.961.961.911.92-2.04%-0.26%-1.29%20,220,90038,921,00069%1.93-1.43%1.950.15%1.94-0.21%1.95-0.05%0.29%
2020-01-151.961.981.931.96-0.51%0.36%0.72%30,387,90059,337,000101%1.95-0.76%1.950.41%1.950.10%1.950.15%0.35%
2020-01-141.941.991.931.971.55%0.10%1.39%43,818,90086,256,000141%1.972.82%1.940.78%1.940.16%1.940.57%0.40%
2020-01-131.911.941.881.941.04%1.36%0.41%22,286,00042,654,00073%1.91-0.47%1.93-0.57%1.94-0.21%1.930.16%0.37%
2020-01-101.951.951.901.92-1.03%-0.16%-0.47%23,794,90045,747,00072%1.92-1.39%1.94-0.77%1.95-0.10%1.930.10%0.44%
2020-01-091.941.971.931.940.52%-0.51%0.67%21,670,10042,247,00070%1.950.31%1.950.21%1.950.05%1.930.31%0.44%
2020-01-081.971.971.921.93-2.03%-0.72%0.47%28,927,60056,246,00095%1.94-1.07%1.950.15%1.950.26%1.920.37%0.42%
2020-01-071.941.991.941.971.55%0.25%2.93%33,617,50066,045,000116%1.971.24%1.950.41%1.940.83%1.910.53%0.38%
2020-01-061.921.971.901.940.52%-0.05%1.89%38,830,50075,365,000143%1.940.41%1.940.26%1.930.52%1.900.42%0.33%
2020-01-031.941.951.921.93-0.52%-0.16%1.79%25,445,50049,180,000104%1.93-0.52%1.930.83%1.920.37%1.900.32%0.31%
2020-01-021.941.961.931.940.52%-0.15%2.65%32,306,20062,771,000137%1.940.83%1.920.74%1.910.69%1.890.53%0.31%
2019-12-311.891.971.871.932.12%0.16%2.66%44,123,40085,041,000202%1.932.66%1.900.95%1.901.07%1.880.70%0.28%
2019-12-301.891.911.851.890.00%0.69%1.23%30,658,70057,548,000151%1.88-1.21%1.890.21%1.880.32%1.870.27%0.26%
2019-12-271.851.961.851.892.16%-0.53%1.50%48,150,40091,473,000264%1.903.09%1.881.95%1.871.19%1.860.81%0.25%
2019-12-261.841.851.831.850.00%0.38%0.16%8,739,30016,109,00060%1.84-0.16%1.850.22%1.85-0.22%1.850.11%0.18%
2019-12-251.871.871.831.85-1.07%0.22%0.27%14,632,40027,014,000101%1.850.00%1.84-0.33%1.85-0.11%1.850.11%0.18%
2019-12-241.811.871.811.873.31%1.30%1.47%19,479,90035,969,000142%1.850.87%1.85-0.32%1.85-0.11%1.840.05%0.16%
2019-12-231.851.851.811.81-2.16%-1.09%-1.74%12,797,50023,422,00097%1.83-1.93%1.85-0.43%1.860.05%1.840.00%0.15%
2019-12-201.881.891.851.85-1.60%-0.86%0.43%12,940,80024,152,000104%1.870.11%1.860.22%1.850.33%1.840.22%0.10%
2019-12-191.851.881.851.881.62%0.86%2.29%17,116,60031,898,000145%1.860.38%1.860.60%1.850.54%1.840.33%0.10%
2019-12-181.871.871.841.85-1.07%-0.38%0.98%14,319,50026,596,000128%1.860.11%1.850.44%1.840.38%1.830.22%0.06%
2019-12-171.831.871.821.871.63%0.81%2.30%24,309,60045,096,000234%1.861.81%1.841.38%1.830.66%1.830.50%0.06%
2019-12-161.821.841.811.841.10%0.99%1.15%13,161,50023,978,000149%1.820.61%1.810.17%1.820.00%1.820.11%0.02%
2019-12-131.801.821.801.821.11%0.50%0.17%6,288,40011,391,00073%1.810.33%1.81-0.44%1.82-0.06%1.820.17%0.04%
2019-12-121.821.821.791.800.00%-0.28%-0.77%8,829,80015,936,00097%1.81-0.77%1.82-0.33%1.82-0.17%1.810.06%0.03%