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莲花( 600186.SH 上证)
板块 :食品   
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
2019-09-121.571.571.551.570.64%0.64%-2.79%3,832,1005,977,00058%1.56-0.45%1.57-0.19%1.59-1.00%1.62-0.43%-0.53%
2019-09-111.591.601.551.56-1.89%-0.45%-3.82%6,133,6009,610,00094%1.57-0.95%1.57-1.38%1.60-0.68%1.62-0.49%-0.48%
2019-09-101.561.601.551.591.92%0.51%-2.45%5,590,5008,846,00090%1.580.57%1.60-1.12%1.61-0.56%1.63-0.49%-0.43%
2019-09-091.621.641.551.56-3.70%-0.83%-4.76%11,101,20017,465,000184%1.57-3.20%1.61-1.77%1.62-1.34%1.64-1.03%-0.38%
2019-09-061.661.661.601.62-2.99%-0.31%-2.11%10,889,80017,700,000210%1.63-2.11%1.64-0.85%1.65-0.66%1.66-0.90%-0.28%
2019-09-051.661.671.651.671.21%0.60%0.00%7,308,90012,133,000156%1.660.24%1.660.24%1.66-0.06%1.67-0.24%-0.17%
2019-09-041.661.671.651.65-0.60%-0.36%-1.43%4,429,4007,336,000104%1.660.12%1.65-0.06%1.66-0.24%1.67-0.18%-0.13%
2019-09-031.651.671.641.660.00%0.36%-1.01%3,650,8006,037,00082%1.650.18%1.65-0.30%1.66-0.36%1.68-0.71%-0.10%
2019-09-021.651.671.641.660.61%0.55%-1.72%5,729,0009,460,000113%1.65-0.48%1.66-0.54%1.67-0.36%1.69-0.71%0.05%
2019-08-301.671.681.651.65-1.20%-0.54%-3.00%4,705,7007,807,00085%1.66-0.72%1.67-0.66%1.67-0.83%1.70-0.18%0.20%
2019-08-291.681.691.661.67-0.60%-0.06%-2.00%3,118,3005,212,00057%1.67-0.48%1.680.00%1.69-0.24%1.700.12%0.23%
2019-08-281.691.691.671.68-0.59%0.06%-1.29%3,120,2005,239,00056%1.68-0.36%1.68-0.77%1.69-0.06%1.700.00%0.09%
2019-08-271.671.701.671.690.60%0.30%-0.71%3,791,6006,388,00066%1.690.72%1.69-0.18%1.69-0.76%1.700.00%0.07%
2019-08-261.681.691.661.68-1.18%0.42%-1.29%3,986,1006,669,00064%1.67-2.05%1.70-0.18%1.71-0.70%1.700.00%0.08%
2019-08-231.701.731.691.700.00%-0.47%-0.12%6,570,90011,222,000111%1.710.71%1.70-0.76%1.720.12%1.700.18%0.09%
2019-08-221.701.711.681.700.59%0.24%0.06%2,943,8004,994,00053%1.700.47%1.71-0.58%1.720.35%1.700.18%0.07%
2019-08-211.701.711.671.69-1.74%0.12%-0.35%5,812,6009,811,000105%1.69-2.43%1.72-0.17%1.710.00%1.700.12%0.03%
2019-08-201.771.781.701.72-1.15%-0.58%1.53%9,598,80016,608,000189%1.73-0.12%1.721.11%1.710.59%1.690.83%0.00%
2019-08-191.681.771.681.742.35%0.46%3.57%10,207,90017,678,000217%1.732.43%1.711.67%1.701.13%1.680.72%-0.12%
2019-08-161.681.701.671.701.80%0.53%1.92%4,083,0006,906,00098%1.692.49%1.68-0.30%1.680.30%1.670.12%-0.17%
2019-08-151.641.681.631.670.00%1.21%0.24%4,039,3006,666,00089%1.65-2.19%1.68-0.18%1.68-0.06%1.67-1.25%-0.20%
2019-08-141.691.721.661.67-1.76%-1.01%-1.01%5,338,3009,004,000102%1.69-0.47%1.690.42%1.680.48%1.69-0.24%0.02%
2019-08-131.641.721.631.703.66%0.29%0.53%8,307,00014,082,000163%1.703.29%1.681.94%1.671.46%1.690.18%0.06%
2019-08-121.631.651.631.640.00%-0.06%-2.84%1,984,7003,257,00042%1.64-0.36%1.65-0.06%1.64-0.42%1.690.06%0.02%
2019-08-091.651.661.631.64-0.61%-0.43%-2.79%2,214,6003,648,00046%1.65-0.12%1.650.18%1.65-0.42%1.69-0.06%0.06%
2019-08-081.631.661.631.650.61%0.06%-2.25%3,116,7005,139,00063%1.650.37%1.64-0.54%1.66-2.18%1.69-0.18%0.09%
2019-08-071.651.661.631.64-0.61%-0.18%-3.02%2,816,2004,628,00056%1.640.12%1.65-0.54%1.70-0.47%1.69-0.18%0.09%
2019-08-061.671.671.621.65-1.79%0.55%-2.60%6,294,40010,330,000121%1.64-2.38%1.66-3.15%1.70-0.58%1.69-0.35%0.08%
2019-08-051.661.711.661.680.00%-0.06%-1.18%3,630,4006,101,00075%1.680.54%1.72-0.52%1.710.18%1.700.24%0.08%
2019-08-021.681.711.631.680.00%0.48%-0.94%6,813,10011,390,000135%1.67-4.68%1.73-0.52%1.71-0.29%1.70-0.24%-0.04%