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:
莱茵体育( 000558.SZ 深证)
板块 :房地产_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
2019-06-273.733.763.683.68-1.60%-1.18%-3.44%7,677,40028,590,00084%3.72-0.61%3.76-1.52%3.81-0.55%3.81-0.24%-0.30%
2019-06-263.743.783.723.74-1.06%-0.19%-2.09%5,226,70019,584,00058%3.75-1.45%3.82-0.88%3.84-0.39%3.82-0.16%-0.28%
2019-06-253.893.893.753.78-2.83%-0.58%-1.20%8,192,50031,148,00090%3.80-1.88%3.85-0.16%3.850.21%3.83-0.03%-0.26%
2019-06-243.863.903.833.890.52%0.39%1.65%8,753,50033,918,00097%3.880.05%3.860.10%3.840.52%3.830.26%-0.25%
2019-06-213.903.903.843.870.26%-0.08%1.39%10,336,80040,038,000120%3.871.02%3.850.76%3.820.37%3.820.32%-0.27%
2019-06-203.823.883.783.860.78%0.68%1.45%12,754,20048,895,000139%3.83-0.60%3.830.71%3.810.11%3.81-1.30%-0.32%
2019-06-193.744.043.733.833.51%-0.70%-0.65%17,239,90066,492,000170%3.864.16%3.801.39%3.800.50%3.86-1.13%-0.12%
2019-06-183.713.783.673.70-0.27%-0.08%-5.10%5,464,80020,234,00047%3.70-0.38%3.75-1.08%3.79-0.50%3.90-0.38%0.10%
2019-06-173.793.793.683.71-1.59%-0.19%-5.21%6,029,00022,409,00047%3.72-2.29%3.79-0.99%3.80-0.16%3.91-0.28%0.21%
2019-06-143.833.863.773.77-1.82%-0.89%-3.95%7,097,60027,000,00053%3.80-0.68%3.83-0.03%3.810.21%3.93-0.08%0.28%
2019-06-133.813.863.793.840.26%0.26%-2.24%6,896,40026,411,00050%3.83-0.29%3.830.53%3.80-2.29%3.930.00%0.16%
2019-06-123.833.883.803.83-0.26%-0.29%-2.49%7,427,30028,528,00054%3.840.76%3.810.53%3.89-1.44%3.930.05%0.14%
2019-06-113.773.863.733.842.67%0.73%-2.19%8,667,70033,037,00060%3.811.71%3.79-3.34%3.95-0.35%3.930.03%0.18%
2019-06-103.723.783.703.740.81%-0.21%-4.71%5,212,40019,535,00035%3.75-0.95%3.92-1.68%3.96-0.15%3.930.08%0.20%
2019-06-063.923.943.683.71-6.31%-1.96%-5.41%15,560,80058,886,000106%3.78-6.68%3.98-0.99%3.97-0.53%3.92-0.23%0.23%
2019-06-054.164.183.953.96-2.94%-2.34%0.74%21,323,60086,465,000157%4.060.25%4.020.95%3.990.83%3.930.77%0.31%
2019-06-044.084.183.894.080.99%0.87%4.59%26,081,100105,498,000200%4.052.59%3.991.66%3.961.49%3.901.06%0.29%
2019-06-033.974.043.814.042.02%2.46%4.66%15,276,60060,236,000130%3.940.38%3.920.67%3.900.78%3.860.70%0.22%
2019-05-313.933.993.863.961.28%0.81%3.31%15,059,30059,155,000134%3.931.16%3.900.83%3.870.97%3.830.39%0.17%
2019-05-303.843.983.803.911.82%0.70%2.41%11,476,80044,566,00097%3.880.91%3.860.86%3.830.08%3.82-1.29%0.15%
2019-05-293.813.893.813.84-0.26%-0.21%-0.72%8,063,10031,030,00055%3.85-0.13%3.830.66%3.83-0.05%3.87-0.16%0.49%
2019-05-283.773.933.773.851.05%-0.08%-0.62%12,355,50047,608,00082%3.852.04%3.81-0.21%3.830.29%3.870.44%0.49%
2019-05-273.733.823.723.811.87%0.90%-1.22%7,920,50029,911,00052%3.780.45%3.81-0.55%3.820.50%3.860.23%0.31%
2019-05-243.743.853.703.74-1.58%-0.51%-2.81%8,117,00030,514,00054%3.76-2.72%3.83-0.13%3.80-0.24%3.850.39%0.16%
2019-05-233.833.983.743.80-2.06%-1.66%-0.86%14,089,60054,444,00093%3.860.47%3.841.43%3.81-2.06%3.830.55%-0.02%
2019-05-223.774.013.713.881.57%0.88%1.78%16,197,10062,286,000108%3.851.34%3.790.27%3.89-0.33%3.810.55%-0.27%
2019-05-213.763.833.733.821.87%0.66%0.76%10,671,40040,503,00074%3.802.99%3.78-3.58%3.900.54%3.790.37%-0.53%
2019-05-203.733.763.603.750.54%1.76%-0.71%11,049,10040,719,00076%3.69-3.41%3.92-0.99%3.88-0.03%3.780.21%-0.71%
2019-05-173.913.923.703.73-6.28%-2.23%-1.03%19,326,40073,731,000134%3.82-5.57%3.950.38%3.880.70%3.770.16%-0.94%
2019-05-164.184.183.913.980.00%-1.49%5.77%36,011,000145,475,000281%4.043.01%3.945.32%3.864.59%3.762.17%-1.06%