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:
*ST猛狮( 002684.SZ 深证)
板块 :汽车制造   
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
2019-07-163.673.673.523.52-0.85%-1.43%0.89%11,646,20041,587,00077%3.571.31%3.500.89%3.472.21%3.490.17%2.55%
2019-07-153.413.713.413.55-1.11%0.71%1.92%17,241,00060,771,000122%3.532.71%3.471.52%3.401.31%3.480.17%2.68%
2019-07-123.353.593.273.594.97%4.60%3.25%17,605,40060,429,000137%3.43-0.52%3.423.08%3.35-1.24%3.48-0.17%2.73%
2019-07-113.483.513.213.422.40%-0.87%-1.81%14,283,60049,274,000128%3.453.92%3.322.38%3.39-1.99%3.48-0.12%2.70%
2019-07-103.233.343.183.345.03%0.60%-4.22%7,346,90024,395,00072%3.324.53%3.24-4.37%3.46-1.17%3.490.32%2.77%
2019-07-093.143.303.143.18-3.93%0.13%-8.52%13,896,10044,128,000136%3.18-4.16%3.39-4.54%3.50-1.77%3.48-0.32%2.86%
2019-07-083.313.393.313.31-4.89%-0.12%-5.08%3,669,70012,162,00041%3.31-6.52%3.55-0.89%3.57-0.36%3.492.47%3.01%
2019-07-053.583.683.473.48-4.66%-1.83%2.26%20,213,00071,653,000230%3.55-0.78%3.58-0.45%3.58-0.25%3.402.72%2.90%
2019-07-043.473.653.413.654.89%2.16%10.17%35,704,500127,571,000505%3.57-2.35%3.60-1.48%3.59-0.72%3.3110.03%2.66%
2019-07-033.843.843.483.48-4.92%-4.89%15.58%12,541,00045,882,000332%3.66-0.06%3.655.80%3.6214.91%3.0110.21%1.58%
2019-07-023.663.663.663.664.87%-0.03%33.97%452,3001,656,00014%3.664.90%3.453.20%3.155.11%2.731.52%0.52%
2019-07-013.493.493.493.495.12%0.00%29.69%689,3002,406,00018%3.495.12%3.349.00%2.995.50%2.690.60%0.21%
2019-06-283.323.323.323.325.06%0.00%24.11%950,2003,155,00019%3.325.00%3.074.75%2.842.31%2.68-0.41%0.03%
2019-06-273.163.163.163.164.98%-0.06%17.65%447,2001,414,0007%3.165.23%2.934.31%2.772.14%2.690.52%0.02%
2019-06-263.013.012.953.014.88%0.17%12.65%4,549,70013,673,00059%3.015.81%2.813.43%2.722.65%2.671.25%-0.31%
2019-06-252.802.872.752.875.13%1.06%8.75%5,136,60014,588,00060%2.844.87%2.713.51%2.652.01%2.641.23%-0.70%
2019-06-242.682.732.632.735.00%0.81%4.72%10,743,00029,087,000114%2.714.23%2.622.82%2.590.50%2.611.32%-1.01%
2019-06-212.602.602.572.604.84%0.08%1.05%4,912,50012,763,00051%2.605.14%2.550.63%2.58-2.24%2.570.31%-1.37%
2019-06-202.502.522.432.48-1.59%0.36%-3.31%5,358,00013,241,00051%2.47-4.04%2.53-2.46%2.64-0.34%2.57-0.74%-1.62%
2019-06-192.602.642.502.52-1.18%-2.14%-2.48%7,400,10019,056,00068%2.581.50%2.60-2.95%2.650.46%2.58-0.46%-1.86%
2019-06-182.542.612.512.55-3.41%0.51%-1.77%8,171,20020,731,00074%2.54-4.52%2.68-0.30%2.640.80%2.60-1.56%-1.87%
2019-06-172.772.772.642.64-5.04%-0.64%0.11%11,541,60030,663,000104%2.66-3.80%2.691.28%2.621.83%2.64-1.16%-1.81%
2019-06-142.682.782.672.784.91%0.65%4.20%16,317,80045,064,000155%2.765.99%2.654.91%2.572.97%2.67-0.56%-2.01%
2019-06-132.482.652.452.655.16%1.69%-1.23%11,656,30030,381,000111%2.613.50%2.533.10%2.49-0.87%2.68-2.68%-2.03%
2019-06-122.432.572.412.522.44%0.08%-8.60%9,571,40024,104,00081%2.522.57%2.450.29%2.52-1.33%2.76-2.68%-1.85%
2019-06-112.352.502.352.463.36%0.20%-13.17%11,616,20028,520,00084%2.463.20%2.44-3.70%2.55-4.24%2.83-1.90%-1.74%
2019-06-102.472.472.362.38-4.03%0.04%-17.59%9,749,70023,197,00064%2.38-4.80%2.54-4.12%2.66-4.45%2.89-2.23%-1.81%
2019-06-062.612.622.482.48-4.98%-0.76%-16.05%8,780,00021,945,00056%2.50-6.82%2.65-5.26%2.79-3.03%2.95-2.25%-1.90%
2019-06-052.712.852.612.61-5.09%-2.68%-13.63%13,072,30035,057,00085%2.68-3.28%2.79-4.54%2.87-3.88%3.02-3.08%-1.90%
2019-06-042.882.882.752.750.00%-0.83%-11.80%6,629,20018,382,00039%2.77-5.10%2.93-1.68%2.99-1.55%3.12-0.61%-2.11%