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:
鲁商发展( 600223.SH 上证)
板块 :综合类   
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
2019-09-123.493.533.473.531.44%0.89%2.32%2,350,5008,225,00095%3.500.60%3.490.12%3.480.14%3.450.29%0.21%
2019-09-113.503.503.463.48-0.29%0.06%1.16%1,859,0006,466,00072%3.480.06%3.480.09%3.480.32%3.440.00%0.20%
2019-09-103.503.513.453.49-0.57%0.40%1.45%2,612,4009,080,00093%3.48-0.32%3.480.00%3.470.44%3.440.23%0.24%
2019-09-093.493.523.463.511.45%0.66%2.27%2,789,7009,728,000100%3.490.66%3.480.70%3.450.52%3.430.62%0.23%
2019-09-063.473.483.443.460.29%-0.12%1.44%1,518,4005,260,00054%3.46-0.35%3.450.52%3.430.29%3.410.21%0.14%
2019-09-053.443.513.443.450.29%-0.75%1.35%3,175,10011,036,000114%3.481.67%3.440.79%3.420.41%3.400.41%0.12%
2019-09-043.403.453.393.440.00%0.61%1.47%2,326,2007,953,00086%3.420.41%3.410.12%3.41-0.32%3.390.12%0.08%
2019-09-033.413.443.373.440.58%1.03%1.59%2,733,6009,308,000103%3.410.00%3.41-0.06%3.420.12%3.390.09%0.08%
2019-09-023.373.443.373.420.59%0.44%1.09%2,794,4009,514,000105%3.410.03%3.41-0.61%3.420.62%3.380.06%0.09%
2019-08-303.433.443.373.40-0.87%-0.12%0.56%2,849,2009,700,00094%3.40-0.23%3.430.15%3.400.30%3.380.09%0.03%
2019-08-293.443.463.383.43-0.29%0.53%1.54%3,144,50010,728,000106%3.41-1.27%3.421.09%3.390.39%3.380.18%-0.08%
2019-08-283.383.533.363.441.78%-0.46%2.02%4,162,20014,386,000150%3.462.19%3.391.59%3.371.08%3.370.42%-0.22%
2019-08-273.353.413.343.381.20%-0.06%0.66%2,578,3008,721,000102%3.382.73%3.330.57%3.34-0.03%3.360.09%-0.37%
2019-08-263.293.343.263.340.00%1.46%-0.45%2,991,1009,847,000123%3.29-1.11%3.31-0.75%3.34-0.89%3.36-0.24%-0.44%
2019-08-233.343.353.313.340.30%0.33%-0.68%1,685,8005,612,00076%3.33-0.15%3.34-0.60%3.37-0.12%3.360.00%-0.47%
2019-08-223.363.363.313.33-0.89%-0.12%-0.98%1,896,2006,321,00087%3.33-0.63%3.36-0.56%3.37-0.06%3.36-0.03%-0.56%
2019-08-213.363.373.343.36-0.30%0.15%-0.12%1,698,8005,700,00081%3.36-0.65%3.38-0.06%3.37-0.06%3.360.12%-0.63%
2019-08-203.393.413.353.37-0.88%-0.21%0.30%2,942,0009,936,000136%3.38-0.21%3.380.15%3.380.09%3.360.24%-0.77%
2019-08-193.403.423.353.400.59%0.47%1.43%6,370,10021,558,000278%3.380.39%3.380.39%3.370.51%3.35-0.53%-1.00%
2019-08-163.383.393.353.38-0.29%0.27%0.30%2,422,7008,166,000123%3.370.75%3.360.33%3.360.36%3.37-1.03%-1.04%
2019-08-153.353.393.273.390.59%1.32%-0.44%1,611,7005,392,00079%3.35-0.65%3.350.09%3.340.06%3.41-1.19%-1.05%
2019-08-143.383.383.353.370.60%0.06%-2.21%1,254,6004,225,00059%3.370.87%3.350.48%3.340.39%3.45-1.12%-1.02%
2019-08-133.333.353.313.350.00%0.33%-3.87%981,3003,277,00042%3.340.18%3.330.03%3.33-0.03%3.49-0.57%-0.97%
2019-08-123.333.353.283.350.60%0.51%-4.42%1,072,9003,576,00046%3.330.21%3.330.18%3.33-1.48%3.51-0.60%-0.95%
2019-08-093.343.363.283.330.00%0.12%-5.56%1,112,6003,700,00046%3.33-0.27%3.33-0.12%3.38-1.54%3.53-0.90%-0.95%
2019-08-083.303.363.303.330.00%-0.15%-6.41%1,303,4004,347,00051%3.340.48%3.33-1.83%3.43-1.55%3.56-0.75%-0.91%
2019-08-073.383.443.263.33-1.48%0.33%-7.11%2,588,9008,593,00098%3.32-0.45%3.39-2.36%3.49-2.08%3.59-1.29%-0.88%
2019-08-063.403.493.263.38-3.70%1.38%-6.94%4,377,70014,594,000165%3.33-5.98%3.47-4.14%3.56-2.79%3.63-1.97%-0.79%
2019-08-053.623.643.493.51-3.31%-1.02%-5.26%2,844,70010,088,000125%3.55-1.88%3.62-1.90%3.66-1.11%3.71-0.96%-0.62%
2019-08-023.663.703.573.630.00%0.44%-2.97%2,850,20010,300,000130%3.61-2.95%3.69-1.26%3.70-0.99%3.74-1.19%-0.56%