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
2019-09-123.033.073.023.060.66%0.46%1.97%4,052,00012,343,00065%3.05-1.49%3.050.93%3.010.37%3.000.33%0.20%
2019-09-113.093.183.033.04-1.94%-1.68%1.64%8,228,70025,441,000136%3.092.69%3.022.03%3.00-0.33%2.990.74%0.16%
2019-09-102.963.102.923.105.08%2.96%4.41%7,994,40024,074,000136%3.012.84%2.960.48%3.010.17%2.970.61%0.05%
2019-09-092.932.962.902.951.37%0.75%-0.03%4,928,90014,431,00086%2.93-0.07%2.95-2.32%3.000.23%2.950.44%-0.06%
2019-09-062.992.992.882.91-2.35%-0.68%-0.95%6,621,70019,402,000111%2.93-1.61%3.02-0.56%2.990.00%2.94-0.17%-0.20%
2019-09-052.963.032.932.98-1.00%0.07%1.26%7,604,90022,648,000136%2.98-3.81%3.040.50%2.990.30%2.94-0.03%-0.16%
2019-09-043.133.163.003.010.00%-2.78%2.24%11,771,20036,449,000232%3.104.14%3.024.07%2.993.07%2.941.17%-0.15%
2019-09-032.873.012.843.014.88%1.24%3.44%4,361,80012,969,00099%2.974.02%2.901.22%2.901.05%2.91-0.27%-0.27%
2019-09-022.732.902.732.871.41%0.42%-1.64%4,110,20011,746,00090%2.86-0.28%2.87-0.45%2.870.21%2.92-0.48%-0.20%
2019-08-302.922.932.822.83-1.39%-1.26%-3.48%3,320,6009,516,00071%2.87-0.62%2.880.45%2.86-0.69%2.93-0.31%-0.21%
2019-08-292.932.932.862.87-0.69%-0.49%-2.41%3,454,8009,962,00075%2.88-0.21%2.870.46%2.88-0.79%2.94-0.14%-0.27%
2019-08-282.852.922.832.891.40%0.00%-1.87%5,033,50014,545,000110%2.891.87%2.86-0.73%2.90-0.65%2.95-0.31%-0.41%
2019-08-272.832.862.812.851.06%0.46%-3.52%5,042,50014,304,000112%2.84-0.28%2.88-1.78%2.92-1.42%2.95-0.51%-0.44%
2019-08-262.902.922.822.82-5.05%-0.88%-5.02%8,136,50023,148,000188%2.85-5.14%2.93-2.89%2.96-1.89%2.97-0.97%-0.46%
2019-08-233.003.052.952.97-2.30%-0.97%-0.93%3,726,80011,177,000100%3.00-0.76%3.02-0.66%3.020.03%3.000.20%-0.47%
2019-08-223.003.052.993.040.66%0.60%1.60%4,331,10013,087,000115%3.02-0.13%3.040.23%3.020.50%2.990.07%-0.55%
2019-08-213.013.053.013.02-0.98%-0.20%1.00%3,315,90010,033,00091%3.03-1.01%3.030.37%3.010.27%2.990.03%-0.61%
2019-08-203.033.103.013.050.66%-0.23%2.04%4,126,10012,613,000111%3.061.80%3.021.24%3.000.71%2.990.37%-0.67%
2019-08-192.963.032.963.032.02%0.90%1.75%4,624,30013,887,000112%3.000.57%2.980.37%2.980.17%2.98-0.53%-0.78%
2019-08-162.963.032.932.970.34%-0.54%-0.80%3,020,3009,018,00071%2.991.43%2.970.27%2.970.30%2.99-0.93%-0.70%
2019-08-152.922.982.872.96-0.67%0.54%-2.05%3,451,00010,161,00073%2.94-1.18%2.96-0.47%2.96-0.37%3.02-1.53%-0.66%
2019-08-143.013.032.952.980.34%0.03%-2.90%3,260,5009,713,00062%2.980.64%2.980.41%2.97-0.30%3.07-0.62%-0.55%
2019-08-132.933.022.882.97-0.34%0.34%-3.82%3,283,0009,718,00059%2.96-0.80%2.96-0.40%2.980.07%3.09-0.74%-0.57%
2019-08-123.003.032.952.982.41%-0.13%-4.21%4,014,40011,978,00071%2.981.29%2.98-0.40%2.98-1.00%3.11-1.02%-0.62%
2019-08-093.003.022.902.91-3.00%-1.22%-7.41%4,289,60012,639,00069%2.95-1.93%2.99-0.03%3.01-1.67%3.14-0.63%-0.64%
2019-08-082.953.052.953.000.33%-0.13%-5.15%3,237,0009,723,00051%3.00-0.30%2.99-1.29%3.06-1.95%3.16-0.54%-0.64%
2019-08-072.983.082.962.991.01%-0.76%-5.97%4,660,20014,042,00070%3.011.55%3.03-1.75%3.12-0.92%3.18-0.53%-0.63%
2019-08-063.013.072.952.96-4.52%-0.24%-7.41%7,579,60022,487,000109%2.97-5.12%3.08-3.87%3.15-1.96%3.20-0.68%-0.59%
2019-08-053.173.203.083.10-2.82%-0.86%-3.70%5,250,10016,415,00079%3.13-1.39%3.21-0.65%3.21-0.93%3.220.19%-0.49%
2019-08-023.133.223.133.190.00%0.60%-0.72%6,968,30022,097,00099%3.17-3.47%3.23-0.98%3.24-0.25%3.21-0.47%-0.57%