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
2020-02-211.751.781.741.770.57%0.28%3.45%24,694,10043,578,000113%1.771.38%1.750.58%1.740.70%1.710.88%0.03%
2020-02-201.741.771.711.761.73%1.09%3.77%27,382,60047,666,000126%1.740.35%1.740.52%1.730.58%1.700.77%-0.23%
2020-02-191.741.751.721.730.00%-0.29%2.79%16,438,90028,518,00076%1.74-0.12%1.730.58%1.720.35%1.680.72%-0.55%
2020-02-181.721.761.721.730.00%-0.40%3.53%24,312,20042,240,000108%1.741.34%1.720.88%1.710.88%1.671.64%-0.94%
2020-02-171.711.731.691.732.37%0.93%5.23%21,024,40036,035,00087%1.711.12%1.700.29%1.700.89%1.640.43%-1.46%
2020-02-141.681.721.671.690.60%-0.29%3.24%15,277,80025,901,00066%1.70-0.24%1.700.47%1.680.72%1.64-0.91%-1.56%
2020-02-131.711.721.681.68-1.75%-1.12%1.69%21,086,70035,831,00087%1.70-0.06%1.691.02%1.670.85%1.65-0.42%-1.54%
2020-02-121.681.741.671.710.59%0.59%3.07%23,112,70039,297,00099%1.701.31%1.671.46%1.660.92%1.66-0.72%-1.52%
2020-02-111.671.711.651.702.41%1.31%1.74%27,130,70045,515,000118%1.682.13%1.651.04%1.642.24%1.67-0.83%-1.48%
2020-02-101.621.671.611.661.84%1.03%-1.48%23,706,50038,947,000106%1.641.11%1.630.43%1.600.38%1.69-1.23%-1.41%
2020-02-071.621.641.611.630.00%0.31%-4.45%22,455,00036,484,000102%1.63-0.31%1.632.26%1.60-2.32%1.71-1.73%-1.29%
2020-02-061.641.651.611.630.00%0.00%-6.11%25,785,10042,037,000117%1.630.49%1.590.70%1.64-1.62%1.74-2.47%-1.13%
2020-02-051.571.651.571.634.49%0.49%-8.43%30,049,30048,741,000129%1.625.26%1.58-3.95%1.66-2.81%1.78-3.16%-0.86%
2020-02-041.461.601.461.56-3.70%1.23%-15.13%41,503,50063,975,000154%1.54-4.88%1.64-8.97%1.71-7.16%1.84-3.57%-0.49%
2020-02-031.621.621.621.62-10.00%0.00%-15.01%7,088,70011,484,00029%1.62-11.23%1.81-2.80%1.84-1.65%1.91-0.57%-0.12%
2020-01-231.871.881.781.80-4.26%-1.37%-6.10%24,630,50044,946,000105%1.83-2.62%1.86-1.75%1.87-1.47%1.92-0.73%-0.05%
2020-01-221.891.901.851.88-0.53%0.32%-2.64%12,220,00022,904,00054%1.87-1.26%1.89-0.47%1.90-1.04%1.93-0.21%0.05%
2020-01-211.911.911.891.89-1.56%-0.42%-2.33%15,450,20029,331,00064%1.900.11%1.90-0.58%1.92-0.98%1.94-0.31%0.11%
2020-01-201.891.921.871.921.05%1.27%-1.08%14,421,50027,344,00055%1.90-0.47%1.91-1.14%1.94-0.05%1.94-0.15%0.19%
2020-01-171.931.931.891.90-1.04%-0.26%-2.26%15,148,20028,864,00053%1.91-1.04%1.93-1.08%1.940.00%1.94-0.05%0.25%
2020-01-161.961.961.911.92-2.04%-0.26%-1.29%20,220,90038,921,00069%1.93-1.43%1.950.15%1.94-0.21%1.95-0.05%0.29%
2020-01-151.961.981.931.96-0.51%0.36%0.72%30,387,90059,337,000101%1.95-0.76%1.950.41%1.950.10%1.950.15%0.35%
2020-01-141.941.991.931.971.55%0.10%1.39%43,818,90086,256,000141%1.972.82%1.940.78%1.940.16%1.940.57%0.40%
2020-01-131.911.941.881.941.04%1.36%0.41%22,286,00042,654,00073%1.91-0.47%1.93-0.57%1.94-0.21%1.930.16%0.37%
2020-01-101.951.951.901.92-1.03%-0.16%-0.47%23,794,90045,747,00072%1.92-1.39%1.94-0.77%1.95-0.10%1.930.10%0.44%
2020-01-091.941.971.931.940.52%-0.51%0.67%21,670,10042,247,00070%1.950.31%1.950.21%1.950.05%1.930.31%0.44%
2020-01-081.971.971.921.93-2.03%-0.72%0.47%28,927,60056,246,00095%1.94-1.07%1.950.15%1.950.26%1.920.37%0.42%
2020-01-071.941.991.941.971.55%0.25%2.93%33,617,50066,045,000116%1.971.24%1.950.41%1.940.83%1.910.53%0.38%
2020-01-061.921.971.901.940.52%-0.05%1.89%38,830,50075,365,000143%1.940.41%1.940.26%1.930.52%1.900.42%0.33%
2020-01-031.941.951.921.930.00%-0.16%1.79%25,445,50049,180,000104%1.93-0.52%1.930.83%1.920.37%1.900.32%0.31%