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:
狮头股份( 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
2022-01-217.738.287.737.862.08%-1.53%-7.52%7,178,10057,294,00072%7.981.68%7.97-0.80%8.09-1.53%8.50-0.26%0.37%
2022-01-208.188.227.707.70-5.41%-1.91%-9.64%5,741,50045,073,00054%7.85-3.42%8.03-2.38%8.22-2.80%8.52-0.46%0.45%
2022-01-198.008.257.958.141.12%0.15%-4.91%3,599,90029,260,00032%8.13-0.05%8.23-1.40%8.45-2.51%8.560.06%0.60%
2022-01-188.308.488.008.05-4.73%-1.01%-5.90%6,965,40056,644,00062%8.13-3.42%8.35-2.95%8.67-0.77%8.56-0.08%0.59%
2022-01-178.338.508.268.450.84%0.36%-1.31%5,309,80044,711,00048%8.42-0.99%8.60-2.25%8.740.67%8.560.11%0.60%
2022-01-148.668.728.388.38-3.79%-1.46%-2.02%6,782,90057,679,00060%8.50-2.68%8.80-0.08%8.680.39%8.550.21%0.63%
2022-01-138.948.958.598.71-4.18%-0.32%2.05%11,524,800100,699,000107%8.74-2.00%8.801.29%8.650.42%8.540.53%0.55%
2022-01-128.989.178.709.093.30%1.95%7.07%22,489,400200,516,000224%8.922.50%8.692.96%8.612.05%8.491.88%0.45%
2022-01-118.088.808.088.8010.00%1.16%5.60%16,574,400144,186,000179%8.708.93%8.441.14%8.441.52%8.331.34%0.08%
2022-01-107.918.237.678.00-2.20%0.18%-2.71%7,291,50058,228,00081%7.99-4.41%8.35-0.67%8.31-0.74%8.220.40%-0.03%
2022-01-078.708.708.078.18-3.76%-2.08%-0.12%10,823,60090,420,000126%8.35-2.14%8.400.22%8.370.31%8.190.53%-0.08%
2022-01-068.068.848.008.505.72%-0.43%4.33%13,494,100115,200,000173%8.544.80%8.391.23%8.351.27%8.150.99%-0.09%
2022-01-058.358.388.048.04-2.90%-1.30%-0.33%4,976,40040,540,00069%8.15-1.57%8.280.02%8.240.49%8.07-0.05%-0.17%
2022-01-048.128.468.128.281.97%0.05%2.59%8,021,00066,382,000112%8.28-1.11%8.280.34%8.200.90%8.070.03%-0.15%
2021-12-318.228.798.108.12-2.17%-2.98%0.63%8,619,90072,136,000120%8.372.52%8.251.54%8.131.83%8.070.42%-0.12%
2021-12-308.098.318.008.302.60%1.68%3.30%6,175,20050,411,00084%8.16-0.29%8.130.98%7.980.54%8.04-0.56%-0.14%
2021-12-298.198.437.998.09-2.18%-1.18%0.12%6,845,30056,043,00089%8.191.31%8.051.96%7.940.42%8.08-0.46%-0.01%
2021-12-288.188.467.758.272.10%2.34%1.88%13,600,600109,911,000157%8.082.75%7.891.75%7.910.36%8.12-1.80%0.18%
2021-12-277.398.107.388.1010.05%2.99%-2.01%7,551,30059,393,00077%7.874.08%7.76-0.39%7.88-1.33%8.270.23%0.76%
2021-12-247.927.927.357.36-6.84%-2.61%-10.76%6,897,00052,121,00060%7.56-3.94%7.79-3.03%7.99-1.38%8.25-0.11%0.98%
2021-12-238.008.067.627.90-1.00%0.42%-4.31%5,288,60041,605,00043%7.87-2.05%8.03-1.71%8.10-1.59%8.260.40%1.68%
2021-12-228.158.237.937.98-2.56%-0.65%-2.96%4,834,80038,834,00040%8.03-1.95%8.170.06%8.23-0.66%8.220.16%1.90%
2021-12-218.368.458.128.19-3.08%-0.02%-0.24%5,392,10044,172,00047%8.19-0.49%8.17-1.27%8.28-1.95%8.210.23%1.90%
2021-12-207.828.637.828.456.56%2.65%3.16%9,178,40075,561,00083%8.231.93%8.27-0.52%8.451.08%8.190.28%1.89%
2021-12-178.358.447.917.93-5.71%-1.81%-2.91%8,417,60067,977,00080%8.08-4.76%8.31-2.90%8.360.48%8.170.18%1.87%
2021-12-168.558.668.378.41-4.32%-0.83%3.15%9,595,90081,374,000103%8.481.67%8.562.15%8.321.20%8.150.82%1.87%
2021-12-158.388.837.808.795.52%5.38%8.69%15,157,200126,425,000176%8.34-4.83%8.381.15%8.220.76%8.091.40%1.83%
2021-12-148.509.278.278.33-2.34%-4.95%4.45%20,603,300180,564,000290%8.769.52%8.294.54%8.163.91%7.984.03%1.85%
2021-12-137.288.537.288.5310.06%6.60%11.27%19,107,100152,902,000339%8.00-0.58%7.931.56%7.851.92%7.672.40%1.46%
2021-12-107.978.387.627.750.00%-3.71%3.53%18,370,700147,860,000489%8.058.87%7.818.27%7.708.23%7.496.84%1.24%