成本价计算(单股)
怡球资源( 601388.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 04-22 | 3.75 | 3.83 | 3.73 | 3.75 | 0.81% | -0.69% | -1.16% | 619,546 | 23,393 | 74% | 3.78 | 0.88% | 3.81 | -0.60% | 3.82 | 0.00% | 3.79 | -0.21% | 0.31% |  |
| 04-21 | 3.80 | 3.83 | 3.70 | 3.72 | -3.38% | -0.61% | -2.16% | 761,699 | 28,508 | 81% | 3.74 | -3.88% | 3.84 | -0.44% | 3.82 | 0.11% | 3.80 | 0.21% | 0.33% |  |
| 04-20 | 3.94 | 3.95 | 3.85 | 3.85 | -1.28% | -1.13% | 1.48% | 940,146 | 36,605 | 99% | 3.89 | 1.12% | 3.85 | 0.92% | 3.82 | 1.19% | 3.79 | 0.72% | 0.08% | |
| 04-19 | 3.79 | 3.93 | 3.74 | 3.90 | 2.90% | 1.27% | 3.53% | 1,067,577 | 41,111 | 113% | 3.85 | 1.16% | 3.82 | 1.25% | 3.77 | 0.19% | 3.77 | 0.75% | -0.45% | |
| 04-16 | 3.84 | 3.89 | 3.76 | 3.79 | -1.30% | -0.45% | 1.36% | 802,614 | 30,552 | 88% | 3.81 | 0.34% | 3.77 | 1.26% | 3.77 | -0.03% | 3.74 | 0.62% | -0.67% | |
| 04-15 | 3.65 | 3.87 | 3.65 | 3.84 | 4.35% | 1.21% | 3.34% | 1,018,641 | 38,645 | 111% | 3.79 | 3.21% | 3.72 | -0.35% | 3.77 | -0.42% | 3.72 | 0.57% | -0.77% | |
| 04-14 | 3.73 | 3.78 | 3.61 | 3.68 | -0.54% | 0.11% | -0.41% | 539,552 | 19,836 | 59% | 3.68 | 0.33% | 3.74 | -0.95% | 3.78 | 0.21% | 3.70 | 0.19% | -0.83% | |
| 04-13 | 3.74 | 3.75 | 3.59 | 3.70 | -3.39% | 0.98% | 0.33% | 747,865 | 27,401 | 77% | 3.66 | -4.36% | 3.77 | -1.39% | 3.77 | 0.29% | 3.69 | -0.24% | -0.96% | |
| 04-12 | 3.74 | 3.93 | 3.70 | 3.83 | 1.32% | -0.03% | 3.60% | 920,616 | 35,271 | 96% | 3.83 | 0.66% | 3.83 | 1.16% | 3.76 | 1.18% | 3.70 | 0.35% | -0.93% | |
| 04-09 | 3.84 | 3.89 | 3.72 | 3.78 | -0.53% | -0.68% | 2.61% | 881,291 | 33,541 | 88% | 3.81 | -0.73% | 3.78 | 1.26% | 3.72 | 1.17% | 3.68 | 0.14% | -1.00% | |
| 04-08 | 3.74 | 4.03 | 3.70 | 3.80 | 0.26% | -0.89% | 3.29% | 1,530,577 | 58,688 | 147% | 3.83 | 3.62% | 3.74 | 2.95% | 3.68 | 2.03% | 3.68 | 0.00% | -1.02% | |
| 04-07 | 3.60 | 3.84 | 3.54 | 3.79 | 4.41% | 2.43% | 3.02% | 1,221,770 | 45,208 | 108% | 3.70 | 2.55% | 3.63 | 1.71% | 3.60 | 0.61% | 3.68 | -2.34% | -1.01% | |
| 04-06 | 3.52 | 3.68 | 3.50 | 3.63 | 4.01% | 0.61% | -3.64% | 858,653 | 30,978 | 65% | 3.61 | 2.44% | 3.57 | 0.48% | 3.58 | -1.00% | 3.77 | -4.51% | -0.68% | |
| 04-02 | 3.59 | 3.60 | 3.48 | 3.49 | -3.06% | -0.91% | -11.53% | 679,022 | 23,917 | 38% | 3.52 | -1.10% | 3.55 | -1.03% | 3.62 | -0.88% | 3.95 | -1.42% | 0.07% | |
| 04-01 | 3.54 | 3.66 | 3.46 | 3.60 | 1.41% | 1.10% | -10.04% | 925,514 | 32,955 | 46% | 3.56 | -0.06% | 3.59 | -1.91% | 3.65 | -0.87% | 4.00 | -0.42% | 0.44% | |
| 03-31 | 3.59 | 3.63 | 3.52 | 3.55 | -2.47% | -0.36% | -11.67% | 719,327 | 25,626 | 33% | 3.56 | -1.74% | 3.66 | -0.92% | 3.68 | -1.23% | 4.02 | -0.05% | 0.63% | |
| 03-30 | 3.79 | 3.79 | 3.53 | 3.64 | -2.93% | 0.39% | -9.48% | 1,089,851 | 39,516 | 47% | 3.63 | -3.36% | 3.69 | -0.78% | 3.73 | -3.50% | 4.02 | -1.08% | 0.82% | |
| 03-29 | 3.75 | 3.84 | 3.63 | 3.75 | 0.00% | -0.05% | -7.75% | 1,072,829 | 40,257 | 42% | 3.75 | 1.54% | 3.72 | -0.64% | 3.86 | -5.30% | 4.07 | 0.00% | 1.48% | |
| 03-26 | 3.65 | 3.79 | 3.60 | 3.75 | 3.02% | 1.49% | -7.75% | 1,261,929 | 46,630 | 44% | 3.70 | -0.59% | 3.74 | -4.39% | 4.08 | -1.57% | 4.07 | -0.32% | 2.15% | |
| 03-25 | 3.72 | 3.84 | 3.59 | 3.64 | -3.19% | -2.07% | -10.74% | 1,436,202 | 53,383 | 51% | 3.72 | -2.00% | 3.92 | -6.70% | 4.14 | -0.41% | 4.08 | -0.07% | 2.35% | |
| 03-24 | 3.86 | 3.92 | 3.70 | 3.76 | -6.93% | -0.87% | -7.87% | 2,069,490 | 78,492 | 77% | 3.79 | -8.18% | 4.20 | -2.15% | 4.16 | -0.17% | 4.08 | 0.10% | 2.35% | |
| 03-23 | 4.33 | 4.38 | 4.04 | 4.04 | -10.02% | -2.20% | -0.91% | 2,527,279 | 104,404 | 109% | 4.13 | -7.38% | 4.29 | 0.80% | 4.17 | -0.29% | 4.08 | 1.02% | 2.28% | |
| 03-22 | 4.48 | 4.68 | 4.31 | 4.49 | 2.28% | 0.67% | 11.25% | 3,811,973 | 170,021 | 194% | 4.46 | 6.19% | 4.26 | 5.53% | 4.18 | 3.03% | 4.04 | 2.96% | 2.04% | |
| 03-19 | 3.85 | 4.39 | 3.80 | 4.39 | 10.03% | 4.52% | 11.99% | 2,851,097 | 119,745 | 165% | 4.20 | 6.14% | 4.03 | -0.25% | 4.06 | 1.10% | 3.92 | 2.30% | 1.62% | |
| 03-18 | 3.93 | 4.04 | 3.84 | 3.99 | 1.01% | 0.83% | 4.12% | 2,108,462 | 83,422 | 131% | 3.96 | 1.20% | 4.04 | 0.15% | 4.01 | 0.58% | 3.83 | 1.46% | 1.36% | |
| 03-17 | 4.00 | 4.03 | 3.78 | 3.95 | -5.95% | 1.02% | 4.58% | 2,626,785 | 102,703 | 173% | 3.91 | -6.71% | 4.04 | -0.59% | 3.99 | 1.14% | 3.78 | 1.86% | 1.25% | |
| 03-16 | 3.90 | 4.40 | 3.88 | 4.20 | 4.74% | 0.21% | 13.27% | 3,568,419 | 149,536 | 282% | 4.19 | 5.41% | 4.06 | 4.37% | 3.94 | 6.08% | 3.71 | 5.49% | 1.11% | |
| 03-15 | 3.88 | 4.18 | 3.79 | 4.01 | 4.16% | 0.86% | 14.08% | 3,701,195 | 147,159 | 360% | 3.98 | 3.27% | 3.89 | 11.27% | 3.72 | 10.46% | 3.52 | 6.71% | 0.59% | |
| 03-12 | 3.85 | 3.85 | 3.85 | 3.85 | 10.00% | 0.00% | 16.88% | 722,740 | 27,825 | 97% | 3.85 | 10.00% | 3.50 | 7.37% | 3.37 | 4.08% | 3.29 | 1.67% | -0.01% | |
| 03-11 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00% | 8.02% | 740,228 | 25,908 | 88% | 3.50 | 10.76% | 3.26 | 2.97% | 3.23 | 0.37% | 3.24 | -0.06% | -0.14% | |