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:
联明股份( 603006.SH 上证)
板块 :汽车制造   
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
2019-09-1211.9511.9511.7711.83-0.34%0.00%1.86%1,118,50013,232,00076%11.83-0.79%11.880.03%11.810.41%11.610.33%0.26%
2019-09-1111.8412.1011.7911.870.00%-0.45%2.54%1,862,50022,209,000127%11.920.53%11.881.04%11.760.80%11.580.40%0.26%
2019-09-1011.9711.9911.8111.87-0.67%0.08%2.95%1,153,40013,680,00079%11.860.19%11.760.63%11.670.60%11.530.35%0.29%
2019-09-0911.8211.9611.6711.952.75%0.94%4.00%1,801,80021,331,000121%11.842.12%11.681.12%11.600.98%11.490.64%0.30%
2019-09-0611.6011.7111.4911.630.69%0.32%1.87%1,680,90019,486,000118%11.59-0.17%11.550.48%11.490.64%11.420.26%0.23%
2019-09-0511.4811.7511.4011.551.05%-0.54%1.43%2,000,90023,237,000150%11.612.17%11.501.05%11.410.63%11.390.41%0.23%
2019-09-0411.4211.4511.2211.430.26%0.56%0.78%1,016,50011,554,00083%11.37-0.46%11.380.42%11.34-0.41%11.340.08%0.21%
2019-09-0311.4611.5711.2911.40-0.26%-0.17%0.60%1,252,50014,302,000105%11.420.54%11.330.15%11.390.07%11.330.07%0.24%
2019-09-0211.0211.4911.0211.433.25%0.63%0.94%1,858,40021,107,000158%11.361.48%11.31-0.70%11.380.37%11.320.07%0.32%
2019-08-3011.4711.4710.9511.07-2.12%-1.09%-2.17%1,182,50013,234,000107%11.19-1.49%11.39-0.40%11.34-0.17%11.32-0.04%0.30%
2019-08-2911.5011.5411.2911.31-0.62%-0.45%-0.10%1,285,40014,603,000123%11.36-1.64%11.440.58%11.360.14%11.320.40%0.21%
2019-08-2811.4911.8911.3011.38-0.09%-1.47%0.92%1,779,00020,547,000178%11.551.59%11.371.12%11.340.88%11.280.67%-0.01%
2019-08-2711.2011.4511.2011.391.97%0.18%1.69%1,392,50015,831,000150%11.372.74%11.250.63%11.240.13%11.200.41%-0.39%
2019-08-2611.0111.3210.8211.17-0.53%0.94%0.13%1,003,90011,109,000110%11.07-1.75%11.18-0.57%11.23-0.50%11.16-0.05%-0.49%
2019-08-2311.3711.4011.1611.23-0.35%-0.29%0.63%787,6008,871,00085%11.260.21%11.24-0.35%11.280.14%11.160.23%-0.54%
2019-08-2211.1911.3611.1111.270.71%0.28%1.22%707,8007,955,00074%11.240.18%11.28-0.17%11.270.64%11.130.23%-0.62%
2019-08-2111.3811.3811.1611.19-0.71%-0.26%0.73%700,0007,853,00072%11.22-1.14%11.300.12%11.200.31%11.110.40%-0.70%
2019-08-2011.5011.5011.2111.27-0.79%-0.69%1.85%1,061,30012,044,000105%11.350.40%11.291.40%11.160.64%11.070.87%-0.83%
2019-08-1911.2611.3911.1511.362.25%0.50%3.56%1,014,60011,468,00093%11.301.25%11.130.86%11.090.32%10.97-0.15%-1.04%
2019-08-1611.1211.2411.0511.110.18%-0.47%1.13%682,0007,613,00061%11.162.00%11.040.29%11.060.21%10.99-0.88%-1.04%
2019-08-1510.6611.1710.6311.091.46%1.33%0.05%1,056,50011,562,00081%10.94-0.91%11.00-0.60%11.03-0.04%11.08-1.87%-1.03%
2019-08-1411.0511.2110.8810.930.00%-1.03%-3.23%962,90010,634,00065%11.040.18%11.070.12%11.040.48%11.30-3.12%-0.87%
2019-08-1311.2211.2510.9010.93-2.58%-0.85%-6.25%1,029,80011,353,00056%11.02-0.90%11.060.17%10.980.93%11.66-0.58%-0.45%
2019-08-1210.8011.2710.6011.223.70%0.86%-4.32%1,273,10014,162,00069%11.121.08%11.041.12%10.88-0.44%11.73-0.55%-0.41%
2019-08-0910.9111.4510.8210.82-1.64%-1.68%-8.24%1,044,30011,493,00057%11.010.43%10.921.29%10.93-1.72%11.79-0.58%-0.39%
2019-08-0810.8111.0810.7911.001.76%0.38%-7.26%988,20010,829,00053%10.961.43%10.78-1.18%11.12-2.83%11.86-0.55%-0.35%
2019-08-0710.6910.9510.6010.812.46%0.06%-9.36%1,251,10013,517,00065%10.801.35%10.91-2.87%11.45-4.47%11.93-0.88%-0.33%
2019-08-0611.1011.1610.2010.55-6.39%-1.03%-12.32%1,870,10019,936,00095%10.66-6.62%11.23-5.04%11.98-2.01%12.03-1.22%-0.27%
2019-08-0511.4611.6111.1611.27-2.17%-1.28%-7.47%1,144,30013,063,00061%11.42-1.66%11.82-4.17%12.23-0.59%12.18-0.15%-0.21%
2019-08-0211.6211.8011.3511.520.00%-0.77%-5.56%2,210,70025,664,000115%11.61-4.65%12.34-1.54%12.30-1.09%12.20-0.81%-0.33%