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:
领益智造( 002600.SZ 深证)
板块 :非金属矿物制品_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
2019-06-196.266.366.056.111.16%-1.04%-2.08%110,415,300681,729,00073%6.172.46%6.130.48%6.16-3.13%6.240.21%-0.19%
2019-06-186.016.115.956.04-0.98%0.23%-3.00%67,713,600408,051,00044%6.03-1.84%6.10-1.38%6.36-0.25%6.230.16%-0.21%
2019-06-176.006.325.916.102.01%-0.64%-1.88%101,871,300625,363,00065%6.140.64%6.18-3.81%6.380.71%6.22-0.15%-0.19%
2019-06-146.286.335.975.98-4.78%-1.97%-3.95%152,390,300929,636,00094%6.10-2.97%6.43-0.54%6.330.22%6.23-0.29%-0.17%
2019-06-136.256.476.166.28-1.41%-0.11%0.58%159,306,7001,001,552,00099%6.29-4.96%6.461.13%6.320.41%6.24-0.68%-0.23%
2019-06-126.606.836.356.37-2.30%-3.70%1.32%382,333,0002,529,046,000234%6.624.39%6.395.29%6.294.22%6.291.05%-0.16%
2019-06-115.956.525.886.529.95%2.89%4.79%244,645,8001,550,264,000157%6.3411.25%6.074.78%6.042.60%6.22-0.05%-0.28%
2019-06-105.745.935.415.933.85%4.11%-4.74%105,524,800601,028,00060%5.70-1.28%5.79-1.70%5.88-2.31%6.23-0.19%-0.29%
2019-06-065.965.985.635.71-3.55%-1.04%-8.45%87,027,400502,166,00047%5.77-3.01%5.89-1.47%6.02-1.76%6.24-0.86%-0.28%
2019-06-056.006.065.855.920.51%-0.49%-5.90%76,138,100452,978,00038%5.95-0.15%5.98-1.90%6.13-2.39%6.29-1.07%-0.14%
2019-06-046.106.155.805.89-1.01%-1.14%-7.38%95,841,500571,024,00042%5.96-0.88%6.10-1.63%6.28-0.90%6.36-0.05%0.06%
2019-06-036.156.225.915.95-3.72%-1.01%-6.48%137,852,600828,688,00059%6.01-4.15%6.20-3.11%6.34-0.67%6.360.38%0.15%
2019-05-316.206.426.156.18-1.59%-1.45%-2.49%142,125,900891,252,00062%6.27-0.13%6.40-0.31%6.380.71%6.340.10%0.13%
2019-05-306.346.436.126.28-3.38%0.02%-0.82%183,823,2001,154,179,00077%6.28-4.09%6.42-0.14%6.34-0.60%6.33-0.92%0.17%
2019-05-296.526.696.386.502.04%-0.72%1.71%263,124,0001,722,565,000107%6.552.62%6.432.42%6.37-0.53%6.390.06%0.42%
2019-05-286.426.536.266.37-1.85%-0.16%-0.27%248,974,5001,588,384,000100%6.380.54%6.27-0.57%6.410.42%6.39-0.23%0.37%
2019-05-275.886.595.886.498.35%2.27%1.37%259,685,8001,648,061,000102%6.354.82%6.31-1.99%6.381.32%6.40-0.14%0.07%
2019-05-246.206.325.805.99-6.99%-1.06%-6.57%208,144,2001,260,197,00077%6.05-6.66%6.44-0.71%6.30-0.49%6.41-0.11%-0.09%
2019-05-236.256.686.206.440.94%-0.71%0.34%244,919,7001,588,451,00094%6.49-2.20%6.482.84%6.33-1.20%6.420.58%-0.17%
2019-05-226.806.886.346.38-1.69%-3.80%-0.02%346,429,7002,297,538,000137%6.637.42%6.303.45%6.410.66%6.380.97%-0.25%
2019-05-215.906.495.826.4910.00%5.12%2.69%170,160,2001,050,628,00062%6.176.98%6.09-4.12%6.36-0.89%6.320.78%-0.39%
2019-05-205.985.985.465.90-2.32%2.24%-5.92%171,115,300987,459,00057%5.77-7.65%6.36-2.62%6.42-1.25%6.270.26%-0.53%
2019-05-176.486.575.946.04-8.48%-3.34%-3.44%269,918,5001,686,614,00098%6.25-7.49%6.53-1.24%6.500.12%6.260.43%-0.58%
2019-05-166.437.076.386.601.07%-2.29%5.97%323,678,7002,186,332,000131%6.763.41%6.611.90%6.492.16%6.231.58%-0.63%
2019-05-156.596.666.406.53-0.31%-0.03%6.51%227,934,8001,488,974,00094%6.530.40%6.491.57%6.361.11%6.13-0.42%-0.82%
2019-05-146.356.796.306.550.00%0.68%6.38%285,351,8001,856,616,000112%6.511.17%6.392.06%6.292.36%6.16-3.24%-0.69%
2019-05-136.146.696.026.554.47%1.85%2.94%298,461,0001,919,380,000104%6.433.38%6.261.34%6.142.49%6.36-1.78%0.15%
2019-05-106.056.505.706.275.73%0.79%-3.21%287,378,6001,787,800,00090%6.222.15%6.172.58%5.991.17%6.48-0.83%0.83%
2019-05-096.066.285.885.93-3.58%-2.63%-9.22%247,317,5001,506,267,00075%6.09-1.63%6.022.33%5.920.71%6.53-0.29%1.22%
2019-05-085.636.395.636.150.00%-0.66%-6.12%399,311,7002,472,186,000128%6.199.27%5.883.63%5.88-1.75%6.55-0.35%1.33%