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
2019-07-236.326.326.186.19-0.96%-0.59%-3.78%502,2003,127,00091%6.230.52%6.25-1.11%6.33-0.94%6.43-0.11%0.18%
2019-07-226.266.356.146.25-2.04%0.89%-2.95%615,3003,812,000107%6.20-3.08%6.32-1.97%6.39-2.07%6.440.14%0.18%
2019-07-196.356.446.356.380.47%-0.19%-0.79%269,1001,720,00046%6.39-0.55%6.44-0.60%6.52-0.18%6.430.19%0.12%
2019-07-186.496.526.336.35-3.05%-1.20%-1.07%466,3002,997,00075%6.43-1.08%6.48-1.19%6.530.02%6.420.09%0.04%
2019-07-176.546.566.436.550.92%0.82%2.14%363,4002,361,00060%6.50-0.55%6.56-0.06%6.530.32%6.410.22%0.01%
2019-07-166.546.596.496.49-0.76%-0.66%1.42%375,5002,453,00059%6.53-0.79%6.560.40%6.510.57%6.400.19%0.00%
2019-07-156.546.706.326.540.00%-0.68%2.40%1,237,3008,148,000179%6.591.09%6.541.46%6.471.92%6.390.82%0.02%
2019-07-126.456.556.456.541.08%0.40%3.24%325,9002,123,00050%6.510.91%6.440.81%6.350.36%6.340.27%-0.03%
2019-07-116.426.516.396.470.94%0.23%2.41%649,7004,194,00092%6.461.08%6.391.56%6.330.43%6.320.02%-0.07%
2019-07-106.506.506.316.410.31%0.38%1.47%536,5003,426,00070%6.390.87%6.290.26%6.300.11%6.32-0.08%-0.04%
2019-07-096.266.396.226.391.91%0.93%1.08%650,8004,120,00083%6.332.00%6.280.18%6.29-0.22%6.32-0.08%0.00%
2019-07-086.246.296.126.27-0.48%1.01%-0.90%870,6005,404,000113%6.21-1.70%6.27-0.90%6.31-0.22%6.33-0.43%0.03%
2019-07-056.366.366.276.30-0.47%-0.22%-0.85%700,5004,423,00098%6.31-0.08%6.32-0.38%6.320.22%6.35-0.58%0.15%
2019-07-046.356.356.286.33-0.31%0.17%-0.95%340,4002,151,00046%6.32-0.22%6.350.36%6.31-0.32%6.39-0.23%0.30%
2019-07-036.406.406.276.35-0.78%0.27%-0.87%769,8004,875,00093%6.33-0.53%6.320.38%6.33-0.24%6.410.14%0.39%
2019-07-026.286.416.276.401.75%0.52%0.05%1,005,6006,403,000118%6.371.76%6.30-0.21%6.34-0.03%6.400.39%0.39%
2019-07-016.286.306.176.291.29%0.53%-1.29%753,2004,713,00089%6.26-0.03%6.31-0.71%6.35-0.66%6.370.24%0.26%
2019-06-286.386.406.116.21-2.66%-0.78%-2.31%899,0005,627,000107%6.26-2.04%6.36-0.83%6.39-1.47%6.36-0.06%0.13%
2019-06-276.486.486.336.38-1.09%-0.14%0.30%1,178,5007,530,000156%6.39-0.76%6.41-0.85%6.48-0.37%6.360.30%0.06%
2019-06-266.356.506.356.450.47%0.19%1.70%646,8004,164,00094%6.440.02%6.47-1.51%6.510.74%6.340.30%-0.03%
2019-06-256.516.516.366.42-1.08%-0.26%1.53%348,0002,240,00051%6.44-1.39%6.570.49%6.460.99%6.320.24%-0.15%
2019-06-246.536.606.466.49-1.52%-0.58%2.89%447,9002,924,00058%6.53-1.66%6.531.29%6.400.98%6.310.72%-0.26%
2019-06-216.776.776.466.592.17%-0.72%5.22%847,7005,627,000105%6.642.69%6.452.22%6.331.17%6.260.97%-0.43%
2019-06-206.336.556.226.451.10%-0.22%3.98%1,258,7008,136,000153%6.462.82%6.312.29%6.261.46%6.200.63%-0.64%
2019-06-196.256.406.186.382.57%1.48%3.50%1,074,3006,754,000140%6.293.20%6.171.16%6.170.59%6.160.18%-0.76%
2019-06-186.056.235.996.223.32%2.10%1.09%773,0004,709,000101%6.090.25%6.10-0.47%6.13-1.08%6.15-0.89%-0.87%
2019-06-176.116.246.006.02-2.11%-0.94%-3.03%723,1004,394,00085%6.08-1.52%6.13-1.00%6.200.37%6.21-1.13%-0.92%
2019-06-146.166.256.106.15-0.97%-0.34%-2.05%279,2001,723,00032%6.170.00%6.19-0.80%6.180.44%6.28-0.68%-0.84%
2019-06-136.176.266.106.210.81%0.63%-1.77%534,9003,301,00058%6.17-0.72%6.240.96%6.15-0.15%6.32-0.68%-0.82%
2019-06-126.306.306.156.160.00%-0.90%-3.22%538,1003,345,00059%6.22-0.89%6.180.70%6.16-0.07%6.37-0.90%-0.79%