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:
秀强股份( 300160.SZ 深证)
板块 :建筑材料   
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
2020-05-256.186.456.186.4510.07%1.03%0.83%14,014,80089,466,00050%6.385.94%6.23-0.05%6.240.31%6.40-0.27%0.30%
2020-05-226.326.335.825.86-7.28%-2.75%-8.64%27,043,600162,957,00083%6.03-5.07%6.23-1.08%6.22-1.68%6.41-0.73%0.35%
2020-05-216.336.466.266.321.28%-0.44%-2.18%25,989,100164,978,00073%6.350.55%6.300.77%6.33-0.32%6.460.22%0.46%
2020-05-206.266.456.166.240.48%-1.16%-3.21%27,505,800173,639,00076%6.312.00%6.25-1.23%6.35-1.11%6.450.37%0.35%
2020-05-196.206.286.116.211.97%0.34%-3.32%17,228,400106,630,00046%6.19-0.55%6.33-1.05%6.42-1.26%6.420.45%0.09%
2020-05-186.436.446.086.09-6.02%-2.14%-4.75%30,744,900191,338,00077%6.22-4.64%6.39-2.11%6.50-0.84%6.390.38%-0.22%
2020-05-156.436.656.416.481.57%-0.70%1.73%27,473,500179,301,00074%6.531.08%6.53-0.64%6.560.23%6.370.94%-0.52%
2020-05-146.516.546.366.38-3.48%-1.18%1.09%24,919,700160,876,00067%6.46-1.99%6.57-0.14%6.540.58%6.310.56%-0.71%
2020-05-136.706.726.526.61-3.22%0.35%5.32%36,224,900238,608,00099%6.59-0.56%6.580.58%6.501.21%6.280.58%-0.76%
2020-05-126.466.946.376.834.59%3.11%9.46%48,235,000319,492,000137%6.621.50%6.541.62%6.431.81%6.240.50%-0.90%
2020-05-116.506.646.406.53-0.61%0.06%5.17%38,867,200253,660,000114%6.530.43%6.441.80%6.311.63%6.210.21%-1.10%
2020-05-086.236.806.166.576.31%1.11%6.04%69,019,300448,476,000211%6.504.55%6.333.45%6.213.43%6.200.44%-1.17%
2020-05-076.236.326.136.180.00%-0.56%0.18%32,708,300203,271,000107%6.222.00%6.121.73%6.000.86%6.17-0.92%-1.26%
2020-05-065.926.245.906.182.15%1.43%-0.74%35,079,400213,737,000111%6.090.63%6.011.90%5.95-0.15%6.23-2.25%-1.17%
2020-04-305.896.235.886.054.67%-0.08%-5.01%41,255,000249,795,000119%6.064.06%5.900.99%5.96-1.44%6.37-2.59%-0.95%
2020-04-295.765.955.735.780.35%-0.67%-11.59%24,438,000142,205,00062%5.821.25%5.84-1.96%6.05-2.06%6.54-2.69%-0.65%
2020-04-285.955.995.465.76-2.21%0.23%-14.27%29,664,900170,494,00060%5.75-3.61%5.96-4.23%6.18-2.85%6.72-0.91%-0.31%
2020-04-276.146.195.845.89-3.60%-1.21%-13.14%27,680,400165,029,00057%5.96-3.82%6.22-2.87%6.36-2.46%6.780.06%-0.21%
2020-04-246.326.406.066.11-3.63%-1.44%-9.84%25,505,100158,112,00053%6.20-4.09%6.41-1.81%6.52-2.85%6.78-0.88%-0.29%
2020-04-236.646.666.336.34-3.79%-1.90%-7.27%31,887,600206,101,00062%6.46-1.24%6.52-1.54%6.71-2.24%6.84-1.48%-0.23%
2020-04-226.526.636.446.590.46%0.70%-5.04%24,271,700158,844,00041%6.54-0.32%6.63-2.65%6.86-1.82%6.94-0.45%-0.04%
2020-04-216.746.766.466.56-2.38%-0.08%-5.90%33,713,400221,314,00055%6.57-2.67%6.81-2.48%6.99-0.14%6.97-0.46%0.04%
2020-04-206.786.906.676.72-0.74%-0.37%-4.04%33,283,500224,481,00053%6.75-3.48%6.98-1.65%7.001.30%7.00-0.09%0.11%
2020-04-177.017.196.756.77-3.15%-3.12%-3.41%55,269,100386,226,00089%6.99-1.48%7.100.67%6.91-0.04%7.010.03%0.03%
2020-04-166.857.316.856.99-0.14%-1.45%-0.24%63,492,100450,320,000102%7.09-0.92%7.053.40%6.91-1.10%7.010.37%-0.07%
2020-04-157.387.386.967.002.49%-2.22%0.27%94,010,500673,023,000158%7.168.03%6.822.10%6.990.52%6.980.68%-0.21%
2020-04-146.316.836.306.839.98%3.06%-1.50%31,725,600210,254,00054%6.636.00%6.68-4.19%6.95-0.74%6.930.09%-0.39%
2020-04-136.446.546.086.21-7.45%-0.67%-10.36%46,506,200290,752,00074%6.25-10.49%6.97-2.57%7.01-1.32%6.93-0.73%-0.50%
2020-04-107.257.276.716.71-9.93%-3.94%-3.85%68,711,600479,934,000122%6.99-4.34%7.15-0.42%7.100.03%6.98-0.30%-0.66%
2020-04-097.097.696.947.450.00%2.03%6.43%96,066,600701,451,000181%7.302.92%7.182.22%7.101.81%7.000.43%-0.88%