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:
三 力 士( 002224.SZ 深证)
板块 :橡胶制造   
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
2019-05-246.386.596.316.31-3.66%-2.16%-14.49%16,371,700105,588,00029%6.45-4.80%6.93-3.27%7.10-2.23%7.380.01%0.73%
2019-05-237.087.096.476.55-8.90%-3.31%-11.22%40,960,800277,479,00071%6.77-6.86%7.16-1.92%7.26-3.41%7.38-0.22%0.87%
2019-05-227.487.517.057.19-5.02%-1.14%-2.76%40,104,700291,699,00071%7.27-1.76%7.30-1.46%7.52-0.35%7.39-0.05%1.23%
2019-05-217.157.657.137.574.41%2.26%2.32%45,842,400339,370,00088%7.403.03%7.41-2.66%7.540.52%7.400.42%1.16%
2019-05-207.477.526.957.25-2.55%0.90%-1.59%33,394,200239,945,00067%7.19-4.89%7.61-0.35%7.50-0.52%7.370.34%0.96%
2019-05-177.807.807.247.44-5.46%-1.51%1.33%52,038,200393,090,000116%7.55-3.69%7.641.19%7.541.13%7.340.51%0.72%
2019-05-167.508.147.467.872.74%0.34%7.73%73,084,000573,184,000190%7.844.87%7.551.74%7.462.19%7.311.91%0.61%
2019-05-157.277.777.077.666.54%2.42%6.86%68,742,900514,137,000206%7.484.62%7.421.83%7.300.84%7.171.36%0.33%
2019-05-147.157.327.027.19-2.18%0.57%1.67%43,080,900308,005,000151%7.15-4.96%7.280.23%7.240.63%7.070.41%0.15%
2019-05-137.307.837.217.352.80%-2.29%4.36%68,893,800518,200,000289%7.525.93%7.272.11%7.193.54%7.042.61%0.08%
2019-05-107.037.436.537.153.47%0.69%4.17%57,532,600408,551,000309%7.10-0.70%7.121.85%6.951.67%6.861.37%-0.19%
2019-05-097.187.426.906.910.88%-3.37%2.05%69,055,800493,819,000488%7.154.39%6.9914.15%6.8310.71%6.773.45%-0.36%
2019-05-086.856.856.856.859.95%0.00%4.66%5,316,30036,417,00059%6.8513.69%6.122.00%6.170.44%6.55-0.80%-0.76%
2019-05-075.906.235.856.236.31%3.40%-5.58%10,958,90066,025,00099%6.032.43%6.00-1.40%6.14-2.58%6.60-1.61%-0.68%
2019-05-066.186.185.655.86-6.69%-0.37%-12.62%11,670,20068,640,000103%5.88-6.46%6.09-4.23%6.31-3.42%6.71-2.06%-0.51%
2019-04-306.236.336.236.280.96%-0.13%-8.28%3,994,40025,116,00037%6.290.08%6.36-2.11%6.53-1.72%6.85-0.55%-0.30%
2019-04-296.416.456.206.22-2.81%-1.00%-9.66%8,089,10050,826,00068%6.28-2.70%6.49-2.29%6.64-2.65%6.89-0.89%-0.24%
2019-04-266.556.646.396.40-2.74%-0.88%-7.87%8,546,50055,185,00070%6.46-3.40%6.65-2.09%6.83-1.69%6.95-0.44%-0.11%
2019-04-256.876.876.516.58-4.50%-1.56%-5.70%10,487,60070,095,00090%6.68-2.01%6.79-2.49%6.94-0.98%6.98-0.27%-0.05%
2019-04-246.826.916.746.890.58%1.01%-1.53%6,774,70046,211,00060%6.82-0.38%6.96-1.00%7.01-0.47%7.00-0.07%0.00%
2019-04-236.967.066.756.85-2.56%0.04%-2.17%14,304,70097,943,000122%6.85-4.25%7.03-1.20%7.04-0.54%7.00-0.34%0.03%
2019-04-227.187.307.007.03-2.09%-1.69%0.06%13,375,50095,645,000120%7.150.58%7.120.42%7.080.34%7.03-0.55%0.08%
2019-04-197.077.207.027.181.56%0.98%1.63%12,300,90087,465,000100%7.110.59%7.090.58%7.060.57%7.07-0.01%0.23%
2019-04-187.107.127.037.07-0.14%0.03%0.06%9,248,60065,366,00070%7.07-0.09%7.040.07%7.020.52%7.070.09%0.27%
2019-04-177.097.127.037.08-0.42%0.08%0.28%11,855,50083,860,00088%7.071.10%7.040.80%6.980.42%7.060.07%0.28%
2019-04-166.867.146.837.113.04%1.61%0.78%12,126,40084,851,00086%7.00-0.68%6.980.62%6.95-0.16%7.060.09%0.29%
2019-04-157.127.206.876.900.73%-2.06%-2.11%13,508,10095,168,00094%7.053.16%6.940.76%6.96-1.51%7.050.36%0.30%
2019-04-126.816.916.776.850.88%0.31%-2.48%6,550,40044,730,00045%6.83-0.61%6.89-1.01%7.07-0.41%7.020.14%0.25%
2019-04-116.926.996.776.79-2.16%-1.18%-3.19%9,971,60068,511,00068%6.87-0.99%6.96-2.62%7.10-0.17%7.010.24%0.21%
2019-04-107.047.046.866.940.00%0.00%-0.81%10,651,90073,926,00073%6.94-1.43%7.15-0.34%7.11-0.08%7.000.19%0.03%