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:
*ST利源( 002501.SZ 深证)
板块 :有色金属_h   
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
2020-02-181.871.891.861.870.54%0.00%3.83%7,644,70014,294,00048%1.870.11%1.860.81%1.860.49%1.800.17%-1.44%
2020-02-171.851.911.841.860.00%-0.43%3.45%12,338,20023,042,00081%1.871.41%1.85-0.70%1.851.15%1.800.34%-1.38%
2020-02-141.821.861.811.862.76%0.98%3.79%8,510,20015,677,00060%1.840.55%1.860.43%1.830.99%1.79-2.02%-1.35%
2020-02-131.861.891.801.81-4.23%-1.20%-1.04%16,772,00030,725,000102%1.83-2.86%1.851.09%1.811.68%1.83-1.56%-1.11%
2020-02-121.871.931.831.892.16%0.21%1.72%22,522,40042,467,000135%1.893.34%1.833.56%1.781.48%1.86-0.70%-0.88%
2020-02-111.781.851.751.855.11%1.37%-1.12%17,878,20032,628,000107%1.834.83%1.772.73%1.760.86%1.87-0.90%-0.71%
2020-02-101.701.781.691.763.53%1.09%-6.78%12,510,60021,784,00071%1.742.05%1.72-1.21%1.74-0.17%1.89-1.67%-0.51%
2020-02-071.711.751.681.70-0.58%-0.35%-11.46%11,268,10019,228,00060%1.71-0.70%1.74-0.51%1.75-5.26%1.92-4.10%-0.24%
2020-02-061.761.781.691.71-3.93%-0.47%-14.59%25,002,20042,959,00099%1.72-3.32%1.75-1.74%1.84-5.05%2.00-2.25%0.61%
2020-02-051.721.871.721.78-1.66%0.17%-13.09%28,324,50050,341,000117%1.78-1.82%1.78-11.26%1.94-4.43%2.05-1.73%1.04%
2020-02-041.811.811.811.81-4.74%0.00%-13.15%1,704,9003,086,0007%1.81-4.79%2.01-1.52%2.030.20%2.080.82%1.42%
2020-02-031.901.901.901.90-5.00%-0.05%-8.08%797,1001,515,0003%1.90-6.08%2.040.05%2.03-0.49%2.070.58%1.46%
2020-01-232.002.112.002.00-4.76%-1.19%-2.68%27,572,20055,793,000112%2.02-1.99%2.040.35%2.04-3.09%2.060.34%1.46%
2020-01-222.022.102.022.105.00%1.69%2.54%21,049,60043,465,00092%2.071.77%2.03-0.10%2.10-0.52%2.050.84%1.52%
2020-01-211.982.081.972.000.50%-1.43%-1.53%15,994,70032,456,00067%2.031.96%2.03-4.19%2.110.14%2.030.94%1.58%
2020-01-202.022.051.961.99-3.40%0.00%-1.09%16,828,30033,486,00067%1.99-4.19%2.12-1.26%2.110.96%2.011.16%1.60%
2020-01-172.062.122.042.06-3.29%-0.82%3.57%18,022,70037,437,00073%2.08-4.42%2.150.66%2.091.06%1.991.02%1.58%
2020-01-162.252.262.042.13-0.93%-1.98%8.18%60,357,400131,143,000264%2.171.59%2.145.75%2.074.66%1.974.35%1.54%
2020-01-152.112.152.102.154.88%0.51%13.94%18,810,30040,241,00098%2.145.21%2.023.70%1.982.33%1.892.11%1.22%
2020-01-141.972.051.972.055.13%0.84%10.93%22,858,90046,462,000114%2.035.78%1.952.58%1.932.06%1.852.04%1.10%
2020-01-131.851.951.851.954.84%1.46%7.68%26,306,50050,563,000130%1.923.61%1.900.16%1.892.00%1.811.17%0.93%
2020-01-101.881.891.831.86-0.53%0.27%3.91%14,027,50026,024,00073%1.86-2.11%1.900.37%1.860.82%1.790.62%0.86%
2020-01-091.871.931.861.87-0.53%-1.32%5.12%15,559,30029,487,00082%1.90-0.99%1.892.22%1.841.43%1.780.97%0.85%
2020-01-081.891.981.861.88-1.05%-1.78%6.70%29,123,10055,736,000141%1.913.24%1.852.95%1.812.60%1.761.44%0.93%
2020-01-071.821.911.801.904.40%2.48%9.38%25,877,30047,973,000120%1.855.16%1.792.40%1.772.55%1.741.17%1.01%
2020-01-061.711.821.691.825.20%3.23%6.00%25,716,80045,342,000112%1.761.56%1.751.10%1.720.88%1.720.94%1.13%
2020-01-031.751.771.711.73-1.14%-0.35%1.70%13,390,80023,245,00059%1.74-0.69%1.731.64%1.710.29%1.700.59%1.17%
2020-01-021.741.781.731.751.16%0.11%3.49%23,787,60041,588,000106%1.751.98%1.711.31%1.700.00%1.691.14%1.18%
2019-12-311.661.731.641.734.85%0.93%3.47%22,064,20037,810,00096%1.714.64%1.680.42%1.70-0.23%1.670.97%1.26%
2019-12-301.611.681.611.650.00%0.73%-0.36%17,715,80029,012,00076%1.64-3.42%1.68-2.45%1.71-0.18%1.660.30%1.17%