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
2020-04-031.351.371.351.35-4.93%-0.07%-8.66%12,606,20017,032,000126%1.35-5.19%1.42-4.25%1.48-2.95%1.48-1.34%-0.87%
2020-04-021.461.461.421.42-4.70%-0.35%-5.21%12,547,20017,886,000140%1.43-4.49%1.48-4.70%1.53-1.74%1.50-0.66%-0.85%
2020-04-011.561.581.481.49-4.49%-0.13%-1.19%10,485,30015,639,000123%1.49-5.57%1.56-2.02%1.550.32%1.51-0.46%-0.99%
2020-03-311.621.621.551.56-1.27%-1.27%2.97%6,363,20010,054,00081%1.58-0.57%1.591.08%1.552.11%1.52-0.20%-1.04%
2020-03-301.641.641.541.58-0.63%-0.57%4.08%14,351,20022,807,000173%1.590.00%1.574.67%1.522.78%1.52-0.07%-1.20%
2020-03-271.591.591.571.595.30%0.06%4.67%5,420,7008,614,00068%1.596.50%1.503.66%1.470.89%1.52-0.33%-1.28%
2020-03-261.451.511.441.514.86%1.21%-0.92%4,725,1007,050,00051%1.493.83%1.450.07%1.46-0.27%1.52-0.78%-1.42%
2020-03-251.451.461.411.440.70%0.21%-6.25%7,085,60010,179,00070%1.440.42%1.45-1.09%1.47-1.55%1.54-1.16%-1.47%
2020-03-241.461.481.381.43-1.38%-0.07%-7.98%9,559,60013,684,00095%1.43-2.72%1.46-1.55%1.49-2.11%1.55-1.83%-1.47%
2020-03-231.511.511.451.45-5.23%-1.43%-8.40%7,986,20011,744,00076%1.47-1.74%1.49-1.92%1.52-2.06%1.58-1.86%-1.40%
2020-03-201.471.531.471.533.38%2.20%-5.15%6,291,2009,416,00057%1.500.54%1.51-1.56%1.55-0.89%1.61-1.10%-1.25%
2020-03-191.541.541.461.48-3.90%-0.60%-9.26%11,590,00017,256,000103%1.49-4.80%1.54-3.21%1.57-1.88%1.63-2.10%-1.14%
2020-03-181.551.591.531.540.00%-1.53%-7.56%8,006,90012,526,00074%1.56-0.26%1.59-0.19%1.60-0.99%1.67-1.01%-0.95%
2020-03-171.571.621.531.54-3.75%-1.79%-8.50%11,524,90018,072,000106%1.57-3.86%1.59-1.36%1.61-1.59%1.68-1.75%-0.87%
2020-03-161.601.671.591.600.00%-1.90%-6.60%10,198,40016,638,00091%1.633.16%1.61-0.62%1.64-1.68%1.71-0.87%-0.73%
2020-03-131.601.611.571.60-3.03%1.20%-7.41%13,489,40021,333,000117%1.58-3.95%1.62-2.64%1.67-2.46%1.73-1.71%-0.67%
2020-03-121.651.681.631.65-2.37%0.24%-6.14%7,794,70012,827,00069%1.65-3.12%1.67-2.23%1.71-1.67%1.76-1.35%-0.52%
2020-03-111.711.721.691.690.00%-0.53%-5.16%5,460,0009,279,00047%1.701.80%1.71-0.99%1.74-0.57%1.78-1.11%-0.35%
2020-03-101.671.701.641.69-2.31%1.26%-6.22%14,191,30023,679,000105%1.67-4.52%1.72-2.98%1.75-2.07%1.80-1.15%-0.25%
2020-03-091.771.781.711.73-3.35%-1.03%-5.10%13,155,40022,996,000102%1.75-2.56%1.78-0.84%1.78-0.61%1.82-0.33%-0.11%
2020-03-061.781.811.781.79-0.56%-0.22%-2.13%6,397,40011,480,00048%1.79-0.22%1.79-0.22%1.80-0.22%1.830.00%-0.05%
2020-03-051.781.831.771.801.12%0.11%-1.59%11,201,60020,138,00082%1.801.07%1.800.00%1.80-1.21%1.83-0.22%0.00%
2020-03-041.781.801.761.78-0.56%0.06%-2.89%7,743,50013,776,00057%1.78-1.17%1.80-0.50%1.82-1.14%1.83-0.22%0.13%
2020-03-031.811.841.771.79-0.56%-0.56%-2.56%16,108,70029,003,000119%1.800.11%1.80-1.90%1.84-0.65%1.84-0.38%0.20%
2020-03-021.771.821.761.800.56%0.11%-2.39%9,126,50016,406,00072%1.80-0.72%1.84-1.39%1.850.16%1.84-0.27%0.25%
2020-02-281.821.871.781.79-4.28%-1.16%-3.19%13,324,80024,137,000103%1.81-4.43%1.87-0.64%1.85-0.05%1.85-0.22%0.31%
2020-02-271.881.921.871.87-1.58%-1.32%0.92%13,227,30025,067,000111%1.900.69%1.881.46%1.850.49%1.850.38%0.13%
2020-02-261.821.941.821.902.15%0.96%2.93%19,550,10036,787,000159%1.881.57%1.851.37%1.840.66%1.85-0.05%-0.06%
2020-02-251.861.891.821.860.00%0.38%0.70%13,590,30025,187,000106%1.852.09%1.830.28%1.830.00%1.850.16%-0.13%
2020-02-241.791.891.761.860.00%2.48%0.87%18,808,30034,141,000139%1.820.39%1.82-0.60%1.83-0.87%1.840.33%-0.23%