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:
喜临门( 603008.SH 上证)
板块 :金属制品   
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
2019-07-1610.3510.4010.2010.28-1.06%-0.22%-5.83%1,846,60019,025,00047%10.30-0.70%10.39-0.72%10.47-0.39%10.92-0.69%-0.14%
2019-07-1510.6210.6210.3110.39-1.80%0.13%-5.48%3,323,50034,486,00076%10.38-1.46%10.47-0.98%10.51-0.90%10.99-0.88%-0.07%
2019-07-1210.4610.6310.3610.581.05%0.47%-4.59%1,482,20015,607,00031%10.53-0.14%10.57-0.03%10.60-1.56%11.09-0.09%0.08%
2019-07-1110.6110.7610.3410.47-1.32%-0.71%-5.67%2,513,60026,506,00048%10.55-0.77%10.57-0.61%10.77-2.20%11.10-0.16%0.10%
2019-07-1010.4910.7410.4910.611.05%-0.16%-4.56%1,966,60020,899,00036%10.630.75%10.64-1.92%11.01-0.87%11.12-0.12%0.13%
2019-07-0910.5110.6410.5010.50-1.22%-0.46%-5.66%1,920,40020,257,00032%10.55-1.27%10.84-2.39%11.11-0.56%11.13-0.04%0.16%
2019-07-0810.9711.0210.4510.63-3.54%-0.51%-4.53%3,871,00041,357,00065%10.68-3.31%11.11-1.24%11.17-0.77%11.13-0.13%0.18%
2019-07-0511.1611.3310.8811.02-1.43%-0.27%-1.15%5,782,80063,901,000100%11.05-2.83%11.25-0.47%11.260.00%11.150.35%0.21%
2019-07-0411.4211.6411.1111.18-2.10%-1.69%0.64%7,533,30085,672,000129%11.370.83%11.300.20%11.260.64%11.110.24%0.18%
2019-07-0311.2011.4211.0611.421.87%1.25%3.04%6,566,10074,056,000106%11.280.36%11.280.63%11.190.38%11.080.10%0.23%
2019-07-0211.1011.5011.0911.21-0.09%-0.26%1.25%6,182,10069,478,00096%11.24-0.66%11.210.63%11.150.51%11.070.05%0.32%
2019-07-0111.1511.5811.1011.221.72%-0.83%1.38%7,188,50081,329,000111%11.312.61%11.140.89%11.090.88%11.070.57%0.44%
2019-06-2810.9911.1710.7911.030.82%0.04%0.24%5,233,40057,702,00076%11.030.11%11.040.36%10.990.61%11.000.12%0.45%
2019-06-2711.1811.2310.9210.94-2.15%-0.67%-0.46%5,389,60059,362,00084%11.01-0.57%11.000.27%10.93-0.51%10.990.16%0.35%
2019-06-2610.8211.2510.7711.183.33%0.93%1.89%5,985,10066,297,000100%11.082.52%10.971.23%10.98-0.24%10.970.20%0.31%
2019-06-2510.9210.9910.6610.82-1.10%0.14%-1.20%2,714,80029,333,00048%10.81-1.16%10.84-1.28%11.01-0.39%10.950.13%0.32%
2019-06-2410.9311.0510.8210.940.00%0.07%0.03%4,671,90051,073,00084%10.931.26%10.98-0.57%11.050.37%10.940.19%0.33%
2019-06-2110.9111.0410.4210.940.27%1.33%0.22%8,303,90089,648,000158%10.80-3.14%11.04-1.00%11.01-0.25%10.920.02%0.36%
2019-06-2011.1011.4310.8710.91-1.36%-2.12%-0.04%10,355,000115,413,000233%11.150.00%11.151.15%11.040.68%10.910.73%0.37%
2019-06-1911.3511.8010.8611.06-1.07%-0.77%2.08%9,106,400101,497,000257%11.15-0.21%11.030.97%10.961.02%10.841.04%0.31%
2019-06-1810.9311.4610.8611.182.85%0.10%4.25%7,206,90080,493,000257%11.173.44%10.922.09%10.852.00%10.721.26%0.22%
2019-06-1710.1511.1310.1510.877.31%0.67%2.63%9,395,100101,450,000409%10.805.42%10.703.33%10.642.62%10.590.70%0.12%
2019-06-1410.2810.3810.1210.13-1.65%-1.10%-3.68%987,70010,117,00059%10.24-0.76%10.35-0.62%10.370.07%10.52-0.89%0.06%
2019-06-1310.4310.4710.2110.30-1.72%-0.20%-2.93%1,390,70014,354,00065%10.32-1.46%10.410.12%10.36-0.42%10.61-0.24%0.18%
2019-06-1210.5510.5910.4010.48-0.85%0.06%-1.47%1,169,80012,252,00049%10.470.33%10.400.54%10.40-0.33%10.640.21%0.18%
2019-06-1110.1910.6010.1810.573.32%1.25%-0.41%2,361,70024,655,00089%10.441.37%10.35-0.23%10.44-0.59%10.610.28%0.11%
2019-06-1010.1510.4510.1010.231.19%-0.67%-3.34%1,668,40017,183,00061%10.300.39%10.37-1.10%10.50-1.38%10.580.45%-0.01%
2019-06-0610.4310.5110.0710.11-2.88%-1.45%-4.05%1,659,50017,025,00058%10.26-3.03%10.49-1.58%10.65-1.21%10.540.19%-0.18%
2019-06-0510.6310.8510.3910.41-2.35%-1.60%-1.02%1,434,30015,174,00050%10.58-0.33%10.65-1.18%10.780.12%10.520.13%-0.25%
2019-06-0410.7310.8010.4510.660.00%0.43%1.49%1,847,90019,614,00062%10.61-1.46%10.78-0.56%10.760.53%10.500.06%-0.31%