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
2019-09-121.231.281.211.284.92%2.32%9.50%32,780,50040,999,000198%1.252.88%1.223.05%1.192.14%1.171.83%0.64%
2019-09-111.171.221.171.225.17%0.33%6.27%25,065,10030,483,000173%1.225.19%1.182.07%1.171.83%1.151.24%0.52%
2019-09-101.161.171.141.16-0.85%0.35%2.29%15,998,60018,494,000115%1.16-0.60%1.160.61%1.150.44%1.130.44%0.43%
2019-09-091.171.181.151.170.00%0.60%3.63%22,404,20026,047,000168%1.160.61%1.151.23%1.141.06%1.130.98%0.41%
2019-09-061.111.171.111.175.41%1.21%4.65%34,019,80039,319,000272%1.163.77%1.142.90%1.132.36%1.120.99%0.32%
2019-09-051.111.131.101.110.91%-0.36%0.27%11,705,80013,043,000107%1.111.46%1.110.46%1.100.00%1.110.09%0.27%
2019-09-041.101.111.081.10-0.90%0.18%-0.54%9,749,90010,702,00080%1.10-0.27%1.100.00%1.10-0.54%1.110.09%0.30%
2019-09-031.101.111.091.110.00%0.82%0.45%6,126,8006,746,00051%1.10-0.09%1.10-0.45%1.11-0.18%1.110.18%0.29%
2019-09-021.071.121.061.112.78%0.73%0.63%9,863,30010,874,00079%1.100.55%1.11-0.72%1.110.54%1.100.27%0.26%
2019-08-301.111.121.071.08-2.70%-1.46%-1.82%8,775,8009,617,00069%1.10-1.70%1.11-0.36%1.11-0.36%1.100.27%0.17%
2019-08-291.121.131.101.11-0.89%-0.45%1.19%9,311,70010,382,00073%1.12-0.71%1.121.09%1.110.09%1.100.64%0.04%
2019-08-281.111.141.101.120.90%-0.27%2.75%13,024,30014,623,00099%1.120.99%1.110.09%1.110.54%1.090.37%-0.13%
2019-08-271.101.131.091.110.00%-0.18%2.21%12,225,70013,597,00091%1.112.68%1.100.09%1.100.55%1.090.19%-0.25%
2019-08-261.071.121.061.110.00%2.49%2.40%14,391,30015,580,00099%1.08-3.13%1.10-0.18%1.100.09%1.080.09%-0.39%
2019-08-231.111.141.101.11-1.77%-0.72%2.49%14,745,50016,480,000109%1.120.99%1.111.10%1.101.02%1.080.46%-0.50%
2019-08-221.081.131.071.134.63%2.08%4.82%21,520,20023,813,000162%1.112.60%1.091.49%1.081.69%1.080.47%-0.67%
2019-08-211.081.091.071.080.00%0.09%0.65%9,101,7009,823,00074%1.080.00%1.080.47%1.07-0.28%1.070.00%-0.88%
2019-08-201.071.091.071.080.00%0.09%0.65%10,733,60011,585,00084%1.080.47%1.071.13%1.07-0.28%1.07-0.19%-1.05%
2019-08-191.061.081.051.081.89%0.56%0.47%12,060,40012,948,00084%1.071.04%1.06-0.47%1.070.09%1.08-0.65%-1.33%
2019-08-161.061.091.041.060.00%-0.28%-2.03%11,660,60012,392,00080%1.061.53%1.07-0.84%1.07-0.09%1.08-1.01%-1.38%
2019-08-151.051.071.031.06-1.85%1.24%-3.02%15,947,40016,701,000107%1.05-3.77%1.07-0.74%1.07-0.74%1.09-1.00%-1.39%
2019-08-141.081.111.071.08-0.92%-0.74%-2.17%13,724,10014,927,000101%1.090.09%1.080.46%1.080.28%1.10-0.90%-1.34%
2019-08-131.061.111.051.091.87%0.28%-2.15%20,410,00022,180,000156%1.092.35%1.080.56%1.080.00%1.11-1.15%-1.32%
2019-08-121.061.071.051.070.94%0.75%-5.06%9,380,3009,963,00077%1.06-0.93%1.07-0.47%1.08-1.55%1.13-1.05%-1.28%
2019-08-091.081.091.051.06-1.85%-1.12%-6.94%11,431,40012,253,00096%1.07-0.74%1.08-0.56%1.09-1.71%1.14-1.21%-1.22%
2019-08-081.071.091.071.080.93%0.00%-6.33%8,680,8009,374,00076%1.080.37%1.08-1.73%1.11-1.24%1.15-1.62%-1.14%
2019-08-071.091.101.061.07-0.93%-0.56%-8.70%13,899,00014,955,000117%1.08-0.83%1.10-2.48%1.13-2.00%1.17-1.76%-1.04%
2019-08-061.101.111.081.08-5.26%-0.46%-9.47%25,524,40027,700,000218%1.09-6.55%1.13-4.81%1.15-4.33%1.19-2.93%-0.94%
2019-08-051.191.191.141.14-4.20%-1.81%-7.24%12,203,20014,170,000128%1.16-2.68%1.19-1.90%1.20-1.64%1.23-1.13%-0.73%
2019-08-021.201.211.181.190.00%-0.25%-4.26%11,309,60013,488,000114%1.19-2.13%1.21-1.71%1.22-1.37%1.24-1.11%-0.78%