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狮头( 600539.SH 上证)
板块 :水泥制造_h   
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
2019-03-227.617.687.487.621.06%0.36%5.73%1,628,50012,366,000109%7.591.19%7.481.31%7.371.65%7.210.66%0.28%
2019-03-217.387.597.387.541.75%0.48%5.31%2,356,00017,680,000156%7.501.98%7.382.23%7.252.68%7.160.14%0.26%
2019-03-207.237.557.177.411.93%0.71%3.64%1,999,00014,708,000133%7.362.58%7.222.82%7.071.20%7.150.27%0.43%
2019-03-197.167.297.107.272.54%1.35%1.95%1,124,4008,065,00071%7.171.79%7.022.05%6.98-0.36%7.130.18%0.57%
2019-03-186.897.106.897.092.90%0.61%-0.39%1,231,2008,676,00079%7.052.92%6.88-0.38%7.01-0.13%7.120.14%0.60%
2019-03-156.677.006.676.893.14%0.63%-3.07%1,109,0007,593,00070%6.851.02%6.91-1.75%7.02-0.75%7.110.03%0.64%
2019-03-146.987.066.636.68-4.30%-1.45%-5.99%1,531,20010,378,00095%6.78-4.50%7.03-1.43%7.07-2.12%7.11-0.25%0.74%
2019-03-137.157.196.936.98-2.24%-1.65%-2.02%1,429,90010,148,00099%7.10-1.40%7.13-0.20%7.22-0.17%7.120.34%0.80%
2019-03-127.137.297.067.14-0.42%-0.81%0.56%1,795,30012,922,000131%7.201.54%7.15-1.57%7.230.28%7.100.74%0.80%
2019-03-116.987.216.987.171.41%1.14%1.73%1,412,30010,012,000106%7.09-0.77%7.26-0.19%7.210.25%7.050.56%0.80%
2019-03-087.297.327.077.07-4.97%-1.04%0.87%1,837,30013,126,000141%7.14-4.76%7.280.04%7.200.67%7.010.49%0.84%
2019-03-077.307.677.287.441.92%-0.81%6.67%1,936,80014,528,000178%7.504.22%7.272.86%7.152.28%6.981.83%0.84%
2019-03-066.957.306.917.305.04%1.43%6.57%2,411,70017,356,000241%7.204.18%7.072.93%6.992.52%6.851.68%0.79%
2019-03-056.906.956.876.950.72%0.61%3.16%702,5004,853,00086%6.910.64%6.870.60%6.820.59%6.740.43%0.67%
2019-03-046.876.936.796.900.73%0.52%2.86%916,7006,292,000115%6.860.16%6.830.75%6.780.52%6.710.57%0.68%
2019-03-016.756.996.736.851.48%-0.04%2.70%1,277,3008,753,000164%6.851.77%6.780.95%6.740.69%6.670.98%0.65%
2019-02-286.746.806.716.750.15%0.24%2.20%638,3004,298,00087%6.730.48%6.710.19%6.700.36%6.610.37%0.55%
2019-02-276.726.746.676.740.75%0.57%2.42%896,0006,005,000127%6.70-0.16%6.700.25%6.670.33%6.580.40%0.51%
2019-02-266.766.766.666.69-0.74%-0.34%2.06%1,337,9008,981,000209%6.710.36%6.680.75%6.650.82%6.560.74%0.46%
2019-02-256.586.766.586.742.43%0.76%3.58%1,239,4008,290,000234%6.692.11%6.631.30%6.601.14%6.510.95%0.38%
2019-02-226.576.616.506.580.30%0.44%2.08%339,8002,226,00078%6.55-0.43%6.550.37%6.520.77%6.450.47%0.28%
2019-02-216.476.636.476.560.77%-0.29%2.24%724,7004,768,000165%6.581.64%6.530.59%6.470.72%6.421.33%0.19%
2019-02-206.486.516.446.510.46%0.57%2.81%291,5001,887,00065%6.470.02%6.490.90%6.430.16%6.330.44%-0.05%
2019-02-196.456.526.446.480.15%0.12%2.79%447,0002,893,00098%6.47-0.45%6.430.34%6.420.30%6.300.51%-0.16%
2019-02-186.366.596.356.471.89%-0.48%3.16%795,9005,174,000157%6.502.88%6.410.95%6.400.95%6.270.32%-0.33%
2019-02-156.386.406.256.35-0.31%0.49%1.57%687,5004,344,000143%6.32-0.85%6.35-0.27%6.340.40%6.25-0.06%-0.37%
2019-02-146.396.406.356.37-0.47%-0.05%1.82%411,4002,622,00094%6.37-0.08%6.360.52%6.311.74%6.26-0.02%-0.39%
2019-02-136.356.416.336.400.63%0.34%2.29%279,1001,780,00066%6.380.76%6.331.13%6.200.67%6.26-0.03%-0.38%
2019-02-126.256.386.246.361.27%0.47%1.61%225,9001,430,00054%6.331.22%6.261.81%6.16-0.08%6.26-0.08%-0.38%
2019-02-116.276.296.146.280.00%0.42%0.26%169,5001,060,00040%6.250.43%6.150.33%6.17-0.60%6.26-0.13%-0.35%