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
2019-09-122.002.032.002.021.00%0.35%1.51%19,071,70038,398,00077%2.010.00%2.020.20%2.010.00%1.990.25%0.33%
2019-09-112.032.041.992.00-1.96%-0.65%0.76%30,260,20060,907,000122%2.01-0.59%2.010.40%2.010.35%1.990.25%0.36%
2019-09-102.012.041.992.042.00%0.74%3.03%31,502,30063,799,000126%2.031.25%2.010.25%2.000.65%1.980.56%0.41%
2019-09-091.992.011.982.001.01%0.00%1.57%25,989,90051,990,000108%2.000.71%2.000.35%1.990.51%1.970.46%0.38%
2019-09-062.002.011.971.98-1.49%-0.30%1.02%20,804,50041,310,00091%1.99-1.24%1.990.40%1.980.41%1.960.20%0.34%
2019-09-052.002.031.992.011.52%-0.05%2.76%33,961,60068,283,000159%2.011.57%1.991.28%1.970.87%1.960.62%0.34%
2019-09-041.962.011.951.981.02%0.00%1.85%29,317,40058,034,000150%1.981.23%1.960.93%1.950.10%1.940.36%0.30%
2019-09-031.951.971.941.960.51%0.20%1.19%20,399,80039,893,000110%1.960.98%1.940.10%1.950.31%1.940.05%0.29%
2019-09-021.901.951.901.952.09%0.67%0.72%16,958,20032,855,00084%1.940.10%1.94-0.67%1.950.36%1.940.26%0.41%
2019-08-301.961.981.891.91-2.05%-1.29%-1.09%21,166,70040,968,000105%1.94-0.82%1.950.15%1.940.10%1.930.26%0.36%
2019-08-291.951.971.941.95-1.52%-0.05%1.25%19,520,60038,079,000102%1.95-0.81%1.950.72%1.940.26%1.930.52%0.29%
2019-08-281.922.031.921.982.59%0.66%3.34%35,780,20070,370,000196%1.972.40%1.941.63%1.930.99%1.920.79%0.16%
2019-08-271.891.941.891.932.66%0.47%1.53%18,529,20035,597,000114%1.922.07%1.910.16%1.91-0.57%1.900.26%0.03%
2019-08-261.881.901.861.88-2.08%-0.11%-0.84%14,468,00027,225,00094%1.88-1.78%1.90-0.94%1.920.05%1.900.11%-0.05%
2019-08-231.921.931.901.920.52%0.21%1.37%8,934,90017,117,00060%1.92-0.10%1.92-0.67%1.920.42%1.890.21%-0.11%
2019-08-221.931.941.901.91-1.04%-0.42%1.06%13,487,10025,873,00089%1.92-0.42%1.930.52%1.920.74%1.890.21%-0.18%
2019-08-211.941.941.911.93-0.52%0.21%2.33%16,925,80032,601,000112%1.93-0.88%1.920.63%1.900.53%1.890.27%-0.27%
2019-08-201.901.991.891.942.65%-0.15%3.14%35,471,00068,934,000235%1.943.13%1.912.96%1.891.83%1.881.18%-0.37%
2019-08-191.861.901.861.892.16%0.32%1.67%17,259,20032,511,000115%1.881.51%1.860.60%1.860.54%1.86-0.22%-0.63%
2019-08-161.841.871.841.850.00%-0.32%-0.70%11,609,80021,545,00077%1.861.70%1.850.11%1.85-0.11%1.86-0.48%-0.65%
2019-08-151.811.861.781.85-0.54%1.37%-1.18%14,350,30026,184,00089%1.83-1.99%1.84-0.54%1.85-0.65%1.87-0.74%-0.67%
2019-08-141.871.881.851.860.54%-0.11%-1.38%12,582,20023,434,00078%1.860.70%1.85-0.11%1.86-0.27%1.89-0.48%-0.63%
2019-08-131.841.861.831.85-0.54%0.05%-2.37%7,169,00013,257,00045%1.850.11%1.86-0.38%1.870.32%1.90-0.53%-0.62%
2019-08-121.841.871.831.861.09%0.70%-2.36%11,248,70020,777,00068%1.85-1.07%1.86-0.53%1.86-0.64%1.91-0.57%-0.59%
2019-08-091.871.891.841.84-1.60%-1.45%-3.97%12,758,70023,817,00077%1.87-0.37%1.870.65%1.87-0.74%1.92-0.47%-0.56%
2019-08-081.881.891.861.87-0.53%-0.21%-2.86%13,881,50026,009,00085%1.87-0.16%1.86-0.64%1.89-0.79%1.93-0.62%-0.53%
2019-08-071.851.891.851.881.62%0.16%-2.94%19,192,80036,024,000117%1.881.62%1.87-0.95%1.90-0.78%1.94-0.82%-0.50%
2019-08-061.891.901.761.85-3.65%0.16%-5.27%31,843,50058,810,000192%1.85-4.25%1.89-2.78%1.92-2.35%1.95-1.41%-0.43%
2019-08-051.931.951.911.92-0.52%-0.47%-3.08%13,739,90026,508,00095%1.93-0.36%1.95-0.77%1.96-0.61%1.98-0.40%-0.32%
2019-08-021.951.951.921.930.00%-0.31%-2.97%20,171,30039,042,000133%1.94-1.88%1.96-1.41%1.97-0.80%1.99-0.70%-0.36%