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
2019-09-123.793.873.763.872.11%1.47%1.95%11,248,50042,901,00057%3.810.85%3.780.53%3.760.08%3.800.03%0.77%
2019-09-113.793.833.753.790.53%0.21%-0.13%14,828,50056,088,00066%3.781.48%3.760.51%3.76-0.48%3.800.26%1.06%
2019-09-103.753.783.683.770.53%1.15%-0.40%10,922,40040,707,00048%3.73-0.61%3.74-0.53%3.78-2.30%3.790.32%1.13%
2019-09-093.773.793.723.75-0.53%0.00%-0.61%10,566,90039,623,00045%3.750.35%3.76-0.85%3.870.31%3.770.53%1.25%
2019-09-063.763.853.623.770.27%0.88%0.45%18,541,60069,283,00079%3.74-1.24%3.79-3.00%3.851.00%3.750.40%1.24%
2019-09-053.833.843.753.76-1.57%-0.63%0.59%17,469,70066,097,00078%3.78-1.23%3.910.36%3.820.03%3.740.57%1.26%
2019-09-043.803.883.773.82-4.26%-0.29%2.77%25,744,00098,632,000116%3.83-4.30%3.891.99%3.810.63%3.720.87%1.46%
2019-09-033.904.163.893.992.57%-0.32%8.28%42,387,000169,667,000215%4.007.58%3.822.83%3.792.93%3.692.88%1.51%
2019-09-023.643.893.593.895.42%4.54%8.60%18,231,00067,838,000101%3.723.97%3.710.52%3.681.10%3.581.04%1.43%
2019-08-303.523.723.503.690.82%3.10%4.09%26,059,40093,266,000147%3.58-5.72%3.69-0.49%3.640.25%3.550.77%1.32%
2019-08-293.763.953.663.660.00%-3.58%4.04%38,675,900146,810,000258%3.804.83%3.714.57%3.633.06%3.522.93%1.20%
2019-08-283.603.683.553.661.67%1.08%7.08%14,910,10053,983,000124%3.620.53%3.551.75%3.531.15%3.421.04%0.74%
2019-08-273.483.753.483.604.05%-0.06%6.41%18,480,40066,562,000171%3.606.63%3.490.81%3.491.99%3.381.50%0.37%
2019-08-263.303.493.223.462.37%2.43%3.81%12,332,10041,663,000125%3.38-1.14%3.46-0.14%3.420.83%3.330.39%0.16%
2019-08-233.463.483.373.38-3.43%-1.08%1.81%11,133,50038,038,000128%3.42-3.34%3.461.08%3.391.10%3.320.67%0.08%
2019-08-223.363.713.343.503.86%-0.99%6.12%19,435,60068,711,000255%3.544.19%3.433.69%3.352.98%3.302.52%-0.05%
2019-08-213.363.443.343.37-0.59%-0.68%4.76%11,874,90040,297,000192%3.392.17%3.312.20%3.261.62%3.221.39%-0.35%
2019-08-203.223.393.203.394.95%2.08%6.84%16,111,10053,511,000298%3.324.66%3.233.26%3.202.59%3.172.03%-0.56%
2019-08-193.153.253.103.233.53%1.80%3.86%9,850,70031,260,000210%3.171.02%3.131.10%3.120.87%3.110.00%-0.88%
2019-08-163.063.243.053.122.30%-0.67%0.32%8,559,10026,883,000207%3.144.35%3.101.44%3.100.75%3.11-0.45%-0.91%
2019-08-153.013.062.953.05-0.65%1.33%-2.37%3,877,20011,671,00094%3.01-2.62%3.05-1.07%3.07-0.62%3.12-1.73%-0.93%
2019-08-143.093.113.073.070.33%-0.68%-3.43%3,132,2009,681,00070%3.090.62%3.09-0.19%3.09-0.03%3.18-2.63%-0.80%
2019-08-133.103.103.053.06-1.92%-0.39%-6.28%2,934,0009,013,00051%3.07-0.90%3.09-0.16%3.09-0.07%3.27-0.58%-0.50%
2019-08-123.083.123.083.120.97%0.65%-4.99%2,345,4007,271,00040%3.10-0.19%3.100.07%3.09-0.99%3.28-0.42%-0.47%
2019-08-093.123.143.083.09-0.32%-0.52%-6.31%3,405,40010,577,00058%3.110.58%3.100.19%3.13-1.05%3.30-0.57%-0.45%
2019-08-083.083.113.073.100.98%0.39%-6.54%3,031,2009,361,00051%3.09-0.16%3.09-1.50%3.16-2.08%3.32-0.54%-0.41%
2019-08-073.103.133.073.07-0.65%-0.74%-7.95%3,271,70010,119,00055%3.090.10%3.14-1.45%3.23-3.21%3.34-0.66%-0.38%
2019-08-063.203.203.003.09-4.63%0.00%-7.95%7,368,70022,766,000121%3.09-5.45%3.18-3.69%3.33-1.71%3.36-1.24%-0.37%
2019-08-053.253.333.183.24-0.31%-0.86%-4.68%3,816,30012,472,00070%3.270.86%3.31-2.97%3.39-0.44%3.40-0.24%-0.36%
2019-08-023.283.283.203.250.00%0.31%-4.61%6,299,60020,412,000110%3.24-4.00%3.41-1.16%3.41-1.02%3.41-0.73%-0.37%