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
2019-05-216.706.836.686.790.89%0.00%0.00%403,4002,723,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-206.766.806.616.73-0.44%0.06%-2.80%396,8002,669,00043%6.73-2.49%6.92-1.03%6.96-0.29%6.92-0.43%-1.41%
2019-05-177.067.066.746.76-3.98%-2.00%-2.79%682,2004,706,00074%6.90-1.77%6.99-0.31%6.980.00%6.95-0.53%-1.48%
2019-05-167.027.066.987.040.28%0.26%0.70%814,6005,720,00090%7.020.13%7.010.26%6.980.58%6.99-0.61%-1.46%
2019-05-156.967.076.967.020.14%0.10%-0.20%1,218,5008,545,000129%7.010.32%6.990.52%6.940.58%7.03-0.72%-1.44%
2019-05-146.917.106.897.011.01%0.27%-1.06%875,6006,121,00091%6.990.81%6.960.84%6.900.13%7.09-1.39%-1.40%
2019-05-136.886.986.886.94-1.14%0.07%-3.41%447,9003,106,00043%6.94-0.07%6.900.35%6.89-0.56%7.19-0.94%-1.28%
2019-05-106.827.026.777.023.08%1.15%-3.21%1,365,2009,474,000125%6.941.70%6.870.12%6.93-1.00%7.25-1.83%-1.19%
2019-05-096.826.956.736.81-0.87%-0.21%-7.82%1,047,9007,151,00093%6.820.07%6.87-1.51%7.00-1.88%7.39-3.05%-0.99%
2019-05-086.846.956.686.870.44%0.75%-9.84%746,6005,091,00057%6.82-1.62%6.97-2.23%7.14-1.59%7.62-2.56%-0.61%
2019-05-076.997.156.766.84-3.66%-1.31%-12.53%1,188,8008,239,00074%6.93-3.67%7.13-2.70%7.25-2.74%7.82-2.03%-0.31%
2019-05-067.257.367.107.10-4.95%-1.32%-11.05%712,7005,128,00039%7.20-3.10%7.33-0.81%7.46-1.35%7.98-1.16%-0.02%
2019-04-307.297.527.297.472.33%0.61%-7.50%637,6004,734,00032%7.430.95%7.39-1.63%7.56-1.42%8.08-0.31%0.21%
2019-04-297.387.507.237.30-1.08%-0.75%-9.89%1,169,0008,598,00052%7.36-0.58%7.51-1.81%7.67-3.23%8.10-0.39%0.35%
2019-04-267.407.607.307.38-2.12%-0.24%-9.26%1,263,5009,348,00055%7.40-4.37%7.65-2.71%7.92-2.52%8.13-0.33%0.46%
2019-04-257.917.917.517.54-4.68%-2.53%-7.60%1,405,40010,872,00063%7.74-1.68%7.86-3.31%8.13-1.26%8.16-0.24%0.54%
2019-04-247.968.047.807.91-0.63%0.53%-3.30%865,2006,807,00039%7.87-1.50%8.13-1.32%8.23-0.82%8.180.04%0.59%
2019-04-238.138.157.827.96-2.57%-0.35%-2.65%1,323,50010,572,00057%7.99-3.88%8.24-0.80%8.300.13%8.180.11%0.62%
2019-04-228.298.418.138.17-1.33%-1.68%0.02%2,274,40018,901,000102%8.310.27%8.30-0.46%8.290.53%8.170.75%0.63%
2019-04-198.408.498.108.28-1.43%-0.10%2.13%3,350,50027,768,000143%8.29-0.33%8.340.72%8.240.72%8.110.51%0.61%
2019-04-188.308.518.158.400.60%1.02%4.14%3,132,60026,049,000140%8.32-1.67%8.281.09%8.190.74%8.070.80%0.65%
2019-04-178.298.678.298.351.09%-1.25%4.35%2,353,40019,900,000114%8.464.29%8.192.14%8.131.22%8.001.14%0.62%
2019-04-167.968.267.838.264.16%1.87%4.40%2,943,90023,869,000141%8.111.49%8.020.55%8.030.68%7.911.10%0.55%
2019-04-157.928.097.927.930.25%-0.74%1.33%1,814,10014,492,00089%7.991.19%7.98-0.24%7.970.61%7.830.77%0.48%
2019-04-128.068.077.797.91-2.10%0.19%1.85%1,584,30012,508,00076%7.90-1.91%8.000.06%7.93-0.20%7.770.40%0.47%
2019-04-118.188.187.998.08-0.49%0.39%4.46%1,511,40012,166,00073%8.050.21%7.991.08%7.940.62%7.740.31%0.49%
2019-04-107.868.177.778.123.70%1.10%5.30%2,264,20018,186,000105%8.032.15%7.910.19%7.891.09%7.710.26%0.55%
2019-04-097.767.947.767.831.03%-0.42%1.81%1,422,50011,185,00065%7.860.28%7.890.43%7.811.13%7.690.24%0.65%
2019-04-088.098.097.737.75-4.79%-1.16%1.00%3,471,60027,221,000157%7.84-1.68%7.861.04%7.721.39%7.670.60%0.70%
2019-04-037.808.197.708.140.00%2.07%6.73%2,566,00020,464,000125%7.983.41%7.783.13%7.611.40%7.630.91%0.65%