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
2020-06-047.767.777.077.07-4.59%-4.07%2.29%3,507,80025,852,000233%7.371.33%7.292.71%7.102.22%6.912.43%1.11%
2020-06-037.197.427.097.414.81%1.88%9.81%2,410,60017,533,000191%7.273.08%7.103.44%6.942.75%6.752.10%0.92%
2020-06-026.897.186.897.071.14%0.20%6.98%1,108,9007,824,000100%7.061.50%6.861.32%6.761.12%6.610.99%0.71%
2020-06-016.767.076.726.993.86%0.55%6.82%2,709,60018,837,000257%6.955.05%6.773.68%6.683.04%6.542.30%0.62%
2020-05-296.406.776.366.734.34%1.69%5.21%1,945,40012,875,000224%6.622.61%6.531.70%6.491.20%6.401.17%0.41%
2020-05-286.556.556.376.45-0.31%0.00%2.01%620,8004,004,00084%6.450.36%6.420.25%6.410.39%6.320.30%0.29%
2020-05-276.406.476.376.471.41%0.67%2.63%1,194,6007,678,000168%6.430.91%6.410.24%6.380.69%6.300.54%0.22%
2020-05-266.366.466.346.380.31%0.17%1.75%485,5003,092,00077%6.37-0.44%6.390.31%6.340.40%6.270.30%0.11%
2020-05-256.306.526.296.36-0.16%-0.58%1.74%1,232,1007,882,000199%6.400.06%6.371.02%6.320.90%6.250.60%0.06%
2020-05-226.366.486.266.370.16%-0.36%2.51%779,4004,983,000135%6.391.12%6.311.04%6.260.82%6.210.39%0.00%
2020-05-216.166.446.166.363.08%0.60%2.75%1,063,2006,722,000183%6.322.46%6.241.41%6.210.98%6.190.50%-0.04%
2020-05-206.146.206.136.170.16%0.00%0.18%625,6003,860,000120%6.170.18%6.150.18%6.150.23%6.160.03%-0.10%
2020-05-196.176.206.136.160.65%0.02%0.05%510,3003,143,000102%6.160.49%6.140.15%6.130.16%6.160.07%-0.11%
2020-05-186.166.176.116.12-0.97%-0.15%-0.54%516,2003,164,000103%6.13-0.18%6.130.16%6.12-0.41%6.150.15%-0.12%
2020-05-156.186.186.096.180.98%0.65%0.59%495,3003,041,00098%6.140.11%6.120.15%6.15-0.34%6.140.03%-0.14%
2020-05-146.076.186.076.120.00%-0.21%-0.36%328,7002,016,00061%6.130.72%6.12-0.65%6.170.02%6.14-0.44%-0.10%
2020-05-136.116.136.066.12-0.16%0.51%-0.79%302,5001,842,00050%6.09-0.51%6.16-0.53%6.17-0.10%6.17-0.58%-0.03%
2020-05-126.176.186.106.13-1.13%0.16%-1.21%468,5002,867,00063%6.12-1.27%6.19-0.10%6.180.03%6.21-0.13%0.02%
2020-05-116.246.256.166.200.00%0.02%-0.21%823,7005,106,000110%6.20-0.29%6.190.24%6.170.55%6.210.00%0.00%
2020-05-086.196.276.186.201.81%-0.27%-0.21%773,5004,809,000112%6.221.42%6.180.82%6.140.41%6.210.02%0.01%
2020-05-076.176.196.096.09-1.30%-0.65%-1.96%338,2002,073,00052%6.13-0.29%6.130.46%6.11-0.88%6.21-0.10%-0.01%
2020-05-066.166.196.116.170.16%0.36%-0.77%413,0002,539,00064%6.150.56%6.10-0.03%6.17-0.90%6.22-0.06%-0.05%
2020-04-306.116.166.066.161.82%0.75%-1.00%497,4003,041,00075%6.110.94%6.10-1.29%6.22-0.22%6.22-0.10%-0.12%
2020-04-296.086.096.026.05-0.33%-0.12%-2.86%578,7003,505,00082%6.06-1.19%6.18-1.36%6.24-0.30%6.23-0.03%-0.12%
2020-04-286.256.376.056.07-3.04%-0.98%-2.57%805,5004,938,000112%6.13-2.85%6.27-0.48%6.26-0.40%6.230.45%-0.06%
2020-04-276.426.496.236.26-1.11%-0.79%0.94%915,4005,776,000103%6.31-0.03%6.300.30%6.280.19%6.200.19%-0.08%
2020-04-246.216.396.216.331.61%0.29%2.26%1,668,80010,533,000187%6.311.09%6.281.03%6.270.82%6.19-0.05%-0.09%
2020-04-236.226.276.206.230.32%-0.22%0.60%592,6003,700,00066%6.241.23%6.220.10%6.220.19%6.19-0.34%-0.05%
2020-04-226.106.246.106.210.49%0.68%-0.06%312,4001,927,00027%6.17-0.55%6.21-0.18%6.210.34%6.210.13%0.03%
2020-04-216.196.296.166.180.00%-0.35%-0.42%210,1001,303,00015%6.20-0.70%6.220.08%6.190.63%6.21-0.19%0.04%