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:
三 力 士( 002224.SZ 深证)
板块 :橡胶制造   
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
2019-08-205.365.395.295.30-0.75%-0.75%2.16%5,705,70030,471,000111%5.340.76%5.291.46%5.240.63%5.190.66%-0.52%
2019-08-195.295.365.245.342.89%0.75%3.61%7,411,00039,276,000129%5.301.79%5.210.93%5.200.70%5.150.02%-0.73%
2019-08-165.195.245.175.19-0.57%-0.33%0.72%4,746,00024,712,00084%5.211.94%5.160.25%5.170.43%5.15-0.35%-0.76%
2019-08-155.045.254.955.221.16%2.19%0.95%6,082,70031,072,000100%5.11-1.77%5.15-0.54%5.15-0.12%5.17-0.65%-0.80%
2019-08-145.235.255.155.160.00%-0.77%-0.86%3,900,00020,281,00065%5.200.66%5.180.66%5.150.33%5.21-0.46%-0.78%
2019-08-135.225.225.125.16-1.90%-0.12%-1.32%4,338,80022,416,00072%5.17-0.14%5.150.20%5.130.41%5.23-0.67%-0.78%
2019-08-125.145.265.095.263.54%1.68%-0.08%5,408,90027,978,00088%5.171.23%5.140.49%5.11-0.56%5.26-0.72%-0.75%
2019-08-095.155.215.005.08-0.59%-0.59%-4.19%6,679,20034,129,000108%5.11-0.31%5.110.22%5.14-0.96%5.30-0.95%-0.71%
2019-08-085.095.155.085.110.79%-0.31%-4.54%3,977,80020,392,00066%5.130.61%5.10-1.09%5.19-0.97%5.35-0.85%-0.63%
2019-08-075.145.155.065.070.00%-0.49%-6.09%4,230,80021,557,00066%5.100.08%5.16-1.23%5.24-1.02%5.40-1.26%-0.57%
2019-08-065.225.224.995.07-4.34%-0.41%-7.28%12,012,70061,154,000166%5.09-4.79%5.22-2.90%5.30-2.66%5.47-1.37%-0.47%
2019-08-055.345.425.305.30-1.30%-0.88%-4.40%5,354,20028,630,00082%5.350.30%5.38-0.89%5.44-0.93%5.54-0.31%-0.42%
2019-08-025.305.425.265.37-1.29%0.73%-3.43%7,622,50040,636,000109%5.33-2.42%5.42-2.04%5.49-1.44%5.56-0.75%-0.51%
2019-08-015.515.525.425.44-1.63%-0.42%-2.91%5,557,20030,359,00086%5.46-1.30%5.54-1.04%5.57-0.75%5.60-0.50%-0.50%
2019-07-315.575.585.515.53-1.07%-0.09%-1.79%4,265,40023,609,00067%5.54-1.62%5.59-0.57%5.62-0.67%5.63-0.46%-0.55%
2019-07-305.615.675.585.59-0.36%-0.64%-1.18%4,620,60025,996,00073%5.630.18%5.63-0.12%5.650.55%5.66-0.28%-0.53%
2019-07-295.655.655.575.61-0.53%-0.11%-1.11%4,929,20027,681,00079%5.62-0.34%5.63-0.58%5.620.27%5.67-0.32%-0.55%
2019-07-265.625.675.605.64-0.18%0.09%-0.90%4,963,30027,970,00081%5.64-0.20%5.670.80%5.61-0.27%5.69-0.21%-0.56%
2019-07-255.675.705.615.65-1.05%0.07%-0.93%6,261,40035,351,000104%5.65-0.77%5.620.48%5.62-0.34%5.70-0.23%-0.54%
2019-07-245.535.845.535.712.70%0.35%-0.10%11,554,60065,749,000203%5.693.51%5.590.34%5.64-0.37%5.72-0.26%-0.54%
2019-07-235.425.615.385.561.46%1.15%-2.98%7,772,20042,723,000152%5.50-1.04%5.58-1.71%5.66-1.43%5.73-0.88%-0.53%
2019-07-225.795.805.475.48-5.35%-1.35%-5.22%9,236,50051,311,000198%5.56-4.41%5.67-2.86%5.74-1.80%5.78-1.21%-0.46%
2019-07-195.785.855.785.790.52%-0.36%-1.08%3,341,40019,418,00076%5.810.33%5.84-0.36%5.850.00%5.85-0.66%-0.41%
2019-07-185.885.885.745.76-2.04%-0.55%-2.24%5,076,00029,400,000106%5.79-2.05%5.86-0.39%5.85-0.15%5.89-0.96%-0.40%
2019-07-175.905.955.875.88-0.51%-0.56%-1.16%4,423,10026,153,00084%5.910.34%5.880.58%5.860.31%5.95-0.27%-0.34%
2019-07-165.855.925.855.910.34%0.29%-0.92%3,520,30020,744,00063%5.890.80%5.850.38%5.840.12%5.97-0.48%-0.34%
2019-07-155.835.905.735.891.03%0.75%-1.74%4,513,90026,388,00073%5.850.59%5.830.10%5.83-0.39%5.99-0.40%-0.29%
2019-07-125.765.855.765.831.22%0.31%-3.12%3,666,70021,311,00055%5.81-0.10%5.82-0.24%5.86-1.20%6.02-0.07%-0.26%
2019-07-115.835.895.755.76-0.86%-1.00%-4.35%3,464,30020,155,00049%5.82-0.26%5.84-0.68%5.93-1.28%6.02-0.25%-0.37%
2019-07-105.885.885.755.810.00%-0.39%-3.76%3,821,70022,292,00052%5.83-0.34%5.88-1.54%6.00-0.45%6.04-0.17%-0.37%