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:
中润资源( 000506.SZ 深证)
板块 :其他板块   资产重组   
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
2021-01-222.202.222.162.19-1.79%0.23%1.34%7,318,90015,995,00076%2.19-2.98%2.220.45%2.200.55%2.16-0.19%-1.01%
2021-01-212.172.342.172.232.76%-0.98%3.00%14,166,60031,906,000153%2.253.16%2.211.66%2.182.20%2.17-0.05%-1.03%
2021-01-202.212.232.162.17-2.69%-0.60%0.18%7,837,10017,109,00086%2.180.14%2.170.93%2.140.75%2.17-0.96%-1.06%
2021-01-192.112.252.102.235.19%2.29%1.97%16,817,60036,655,000175%2.182.30%2.153.07%2.120.86%2.19-1.13%-1.01%
2021-01-182.112.172.102.120.47%-0.52%-4.16%5,549,30011,823,00059%2.131.53%2.090.10%2.10-0.85%2.21-1.21%-0.95%
2021-01-152.092.132.072.111.93%0.52%-5.76%6,940,70014,567,00069%2.102.29%2.09-0.62%2.12-1.07%2.24-1.06%-0.86%
2021-01-142.092.092.022.07-1.43%0.88%-8.53%9,263,70019,006,00089%2.05-2.38%2.10-2.33%2.14-2.41%2.26-1.35%-0.79%
2021-01-132.162.162.072.10-2.78%-0.10%-8.46%12,226,40025,699,000122%2.10-3.04%2.15-2.50%2.20-2.83%2.29-1.71%-0.70%
2021-01-122.162.192.132.160.00%-0.37%-7.46%5,487,80011,895,00057%2.17-0.91%2.20-1.92%2.26-1.65%2.33-1.14%-0.52%
2021-01-112.282.282.132.16-4.85%-1.28%-8.51%11,519,10025,201,000112%2.19-3.40%2.25-2.73%2.30-2.21%2.36-1.26%-0.39%
2021-01-082.292.302.222.27-1.30%0.22%-5.06%5,940,90013,454,00058%2.27-1.78%2.31-1.49%2.35-0.76%2.39-0.42%-0.29%
2021-01-072.322.362.282.30-1.29%-0.26%-4.21%9,486,80021,880,00091%2.31-1.16%2.34-1.47%2.37-0.71%2.40-0.37%-0.29%
2021-01-062.382.412.282.33-2.51%-0.13%-3.32%12,365,60028,851,000123%2.33-2.43%2.38-1.12%2.39-1.00%2.41-0.50%-0.32%
2021-01-052.452.462.362.39-2.05%-0.04%-1.32%10,533,20025,187,000108%2.39-1.32%2.41-0.17%2.41-0.82%2.42-0.45%-0.38%
2021-01-042.392.452.372.441.67%0.70%0.29%10,050,00024,348,000105%2.420.79%2.41-0.12%2.43-0.04%2.43-0.29%-0.39%
2020-12-312.422.442.382.400.00%-0.17%-1.64%7,385,10017,756,00078%2.400.29%2.41-1.11%2.43-0.08%2.44-0.37%-0.43%
2020-12-302.412.432.372.40-0.41%0.13%-2.00%6,817,40016,338,00071%2.40-1.48%2.44-0.16%2.43-0.04%2.45-0.45%-0.45%
2020-12-292.482.482.402.41-2.03%-0.95%-2.03%8,367,70020,362,00084%2.43-1.38%2.440.16%2.430.08%2.460.04%-0.52%
2020-12-282.422.512.422.460.82%-0.28%0.04%12,532,10030,919,000129%2.471.52%2.440.83%2.43-0.12%2.460.16%-0.59%
2020-12-252.352.502.352.442.09%0.41%-0.61%12,969,00031,509,000137%2.430.58%2.420.08%2.44-0.61%2.46-0.24%-0.70%
2020-12-242.412.462.382.39-0.83%-1.08%-2.89%9,260,40022,376,000102%2.420.50%2.42-1.06%2.45-0.69%2.46-0.45%-0.72%
2020-12-232.402.432.382.410.84%0.25%-2.51%6,474,70015,566,00072%2.40-0.91%2.44-1.09%2.47-0.84%2.47-0.68%-0.73%
2020-12-222.482.482.382.39-4.40%-1.48%-3.98%11,699,20028,381,000126%2.43-2.77%2.47-1.28%2.49-0.16%2.49-1.07%-0.74%
2020-12-212.482.532.472.500.00%0.20%-0.64%9,359,50023,355,000100%2.50-0.68%2.50-0.36%2.490.61%2.52-0.55%-0.73%
2020-12-182.542.562.472.50-1.19%-0.48%-1.19%7,614,10019,125,00078%2.510.32%2.511.09%2.480.16%2.53-0.67%-0.79%
2020-12-172.512.542.462.530.00%1.04%-0.67%8,132,00020,365,00077%2.50-0.52%2.491.02%2.47-0.16%2.55-0.62%-0.85%
2020-12-162.442.562.442.533.27%0.52%-1.29%11,276,70028,382,000102%2.524.01%2.460.70%2.48-0.52%2.56-1.16%-0.79%
2020-12-152.402.472.382.450.82%1.24%-5.51%8,027,70019,429,00064%2.42-0.08%2.44-1.41%2.49-1.93%2.59-0.65%-0.65%
2020-12-142.442.462.402.43-1.22%0.33%-6.90%8,741,60021,170,00068%2.42-2.61%2.48-2.29%2.54-1.36%2.61-0.91%-0.56%
2020-12-112.552.552.442.460.00%-1.09%-6.61%8,157,10020,284,00060%2.49-1.86%2.54-1.93%2.57-1.15%2.63-0.45%-0.44%