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
2019-12-066.246.316.236.270.16%0.11%0.71%465,9002,918,000137%6.260.16%6.250.47%6.230.37%6.230.05%-0.13%
2019-12-056.306.306.226.26-0.48%0.11%0.59%352,0002,201,000113%6.250.26%6.220.29%6.210.08%6.220.00%-0.14%
2019-12-046.206.296.206.291.13%0.85%1.08%315,4001,967,000108%6.240.99%6.210.31%6.20-0.02%6.22-0.26%-0.14%
2019-12-036.246.246.166.220.00%0.71%-0.30%297,1001,835,00094%6.18-0.42%6.19-0.21%6.20-0.18%6.24-0.51%-0.13%
2019-12-026.206.226.176.220.16%0.29%-0.81%275,9001,711,00080%6.200.26%6.20-0.19%6.22-0.11%6.27-0.57%-0.07%
2019-11-296.206.276.146.21-0.16%0.39%-1.54%592,8003,667,000146%6.19-0.88%6.21-0.42%6.22-0.37%6.31-0.38%0.01%
2019-11-286.286.286.216.22-0.64%-0.34%-1.75%187,3001,169,00046%6.24-0.29%6.24-0.05%6.25-0.10%6.330.41%0.05%
2019-11-276.276.306.236.26-0.32%0.02%-0.71%218,1001,365,00044%6.260.51%6.24-0.02%6.25-0.38%6.310.14%-0.05%
2019-11-266.266.316.186.280.48%0.85%-0.25%505,5003,148,00097%6.23-0.43%6.24-0.45%6.28-0.92%6.30-0.06%-0.09%
2019-11-256.316.316.216.25-0.16%-0.06%-0.79%198,6001,242,00040%6.25-0.26%6.27-0.62%6.33-0.60%6.30-0.08%-0.10%
2019-11-226.266.316.236.260.00%-0.16%-0.71%167,3001,049,00032%6.27-0.30%6.31-0.71%6.370.00%6.31-0.05%-0.11%
2019-11-216.256.336.256.26-0.79%-0.46%-0.76%163,3001,027,00031%6.29-0.63%6.35-0.52%6.370.74%6.31-0.05%-0.11%
2019-11-206.366.426.276.31-1.71%-0.30%-0.02%500,9003,170,00095%6.33-1.03%6.39-0.02%6.320.32%6.31-0.13%-0.10%
2019-11-196.386.436.356.420.16%0.39%1.60%565,3003,615,000102%6.40-0.31%6.391.28%6.300.32%6.320.10%-0.08%
2019-11-186.376.446.336.410.79%-0.08%1.54%875,4005,616,000165%6.421.15%6.311.16%6.280.50%6.310.22%-0.07%
2019-11-156.316.396.286.360.79%0.28%0.97%599,5003,802,000127%6.342.36%6.240.55%6.250.19%6.30-0.03%-0.07%
2019-11-146.196.336.166.312.27%1.84%0.14%1,050,0006,506,000232%6.200.11%6.20-0.91%6.24-0.67%6.30-0.52%-0.04%
2019-11-136.236.256.156.17-0.96%-0.31%-2.59%494,4003,060,000134%6.19-0.83%6.26-0.89%6.28-0.96%6.33-0.33%0.04%
2019-11-126.296.296.236.23-0.32%-0.18%-1.97%268,7001,677,00075%6.24-1.52%6.31-0.50%6.34-0.25%6.36-0.16%0.08%
2019-11-116.386.436.226.25-1.73%-1.37%-1.81%494,4003,133,000141%6.34-0.21%6.35-0.36%6.36-0.19%6.37-0.17%0.10%
2019-11-086.366.386.336.36-0.31%0.16%-0.25%219,2001,392,00062%6.35-0.17%6.37-0.02%6.37-0.13%6.38-0.02%0.10%
2019-11-076.306.386.306.380.16%0.30%0.05%212,7001,353,00060%6.36-0.25%6.37-0.11%6.380.00%6.380.00%0.10%
2019-11-066.376.496.296.370.00%-0.11%-0.11%799,8005,100,000211%6.380.28%6.38-0.17%6.380.17%6.380.14%0.10%
2019-11-056.406.406.326.37-0.78%0.17%0.03%354,3002,253,000104%6.36-0.73%6.39-0.06%6.37-0.08%6.370.13%0.08%
2019-11-046.426.446.386.420.00%0.22%0.94%227,6001,458,00069%6.41-0.03%6.390.44%6.37-0.09%6.360.24%0.05%
2019-11-016.346.426.346.420.94%0.19%1.18%317,9002,037,00095%6.410.85%6.360.19%6.380.09%6.350.32%0.01%
2019-10-316.356.396.316.360.16%0.09%0.55%206,8001,314,00062%6.350.33%6.35-0.38%6.370.00%6.330.22%-0.03%
2019-10-306.406.406.276.35-0.63%0.27%0.62%379,9002,406,000109%6.33-0.71%6.38-0.28%6.370.09%6.310.10%-0.06%
2019-10-296.466.466.336.39-0.31%0.19%1.35%263,1001,678,00068%6.38-0.47%6.390.13%6.370.27%6.310.00%-0.10%
2019-10-286.406.456.386.410.00%0.03%1.67%503,1003,224,000129%6.410.44%6.390.61%6.350.65%6.31-0.10%-0.14%