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
2019-10-166.256.296.136.15-1.28%-0.55%-3.33%9,951,50061,545,00045%6.18-1.98%6.35-2.02%6.44-0.06%6.360.08%-0.27%
2019-10-156.476.476.236.23-3.71%-1.25%-2.00%15,991,600100,895,00074%6.31-2.40%6.48-0.31%6.45-0.14%6.360.11%-0.28%
2019-10-146.556.576.416.47-0.61%0.09%1.89%20,463,800132,274,000100%6.46-1.73%6.500.50%6.460.50%6.350.40%-0.26%
2019-10-116.476.706.466.510.62%-1.03%2.92%32,597,700214,425,000173%6.582.22%6.471.13%6.421.28%6.330.89%-0.30%
2019-10-106.356.556.286.471.41%0.54%3.21%24,713,200159,021,000143%6.441.85%6.400.95%6.340.92%6.270.48%-0.34%
2019-10-096.336.406.236.38-1.39%0.98%2.26%17,503,000110,579,000103%6.32-1.51%6.340.38%6.280.40%6.24-0.21%-0.38%
2019-10-086.306.506.226.473.35%0.86%3.49%30,684,900196,837,000180%6.423.30%6.311.71%6.261.18%6.25-0.02%-0.32%
2019-09-306.226.356.086.260.00%0.81%0.11%15,417,60095,740,00086%6.21-0.55%6.210.37%6.190.31%6.25-1.50%-0.26%
2019-09-276.206.346.146.261.13%0.26%-1.39%20,772,600129,700,00096%6.241.09%6.190.55%6.170.28%6.35-1.29%0.04%
2019-09-266.066.266.056.192.82%0.21%-3.75%24,074,700148,710,00088%6.181.70%6.150.74%6.15-0.18%6.43-1.67%0.48%
2019-09-256.196.196.026.02-2.27%-0.89%-7.95%9,467,60057,510,00030%6.07-1.41%6.11-0.73%6.16-1.30%6.54-0.03%1.39%
2019-09-246.126.226.096.160.82%-0.02%-5.84%11,245,30069,280,00036%6.161.48%6.15-0.47%6.24-1.06%6.540.32%1.54%
2019-09-236.176.176.026.11-0.81%0.64%-6.30%9,269,80056,280,00029%6.07-2.05%6.18-1.72%6.31-2.16%6.520.06%1.59%
2019-09-206.286.296.156.16-1.60%-0.61%-5.48%13,439,90083,300,00043%6.20-0.35%6.29-1.12%6.45-1.24%6.520.42%1.63%
2019-09-196.346.346.116.26-1.73%0.64%-3.54%19,133,500119,010,00062%6.22-2.90%6.36-2.51%6.53-1.75%6.490.14%1.66%
2019-09-186.306.516.276.370.79%-0.56%-1.71%21,229,100135,990,00074%6.41-0.03%6.52-0.93%6.650.00%6.480.34%1.68%
2019-09-176.596.596.256.32-5.53%-1.37%-2.15%33,271,800213,220,000121%6.41-3.64%6.58-2.02%6.650.32%6.460.59%1.69%
2019-09-166.556.876.516.690.30%0.60%4.19%49,117,300326,640,000201%6.650.44%6.720.28%6.620.70%6.421.53%1.72%
2019-09-126.666.946.416.67-3.75%0.74%5.47%70,769,200468,565,000343%6.62-4.35%6.701.36%6.582.54%6.323.10%1.64%
2019-09-116.906.976.756.939.31%0.12%12.98%51,705,200357,905,000375%6.9210.91%6.6111.39%6.429.92%6.137.46%1.40%
2019-09-105.806.345.756.3410.07%1.59%11.07%12,413,70077,469,000111%6.248.52%5.943.16%5.842.08%5.711.46%0.75%
2019-09-095.805.845.705.760.17%0.16%2.38%13,352,00076,782,000116%5.750.35%5.750.68%5.720.25%5.630.77%0.64%
2019-09-065.755.795.675.750.17%0.33%2.99%6,607,30037,869,00059%5.73-0.56%5.710.23%5.700.46%5.580.47%0.59%
2019-09-055.655.885.625.742.14%-0.40%3.29%16,316,70094,037,000143%5.762.73%5.700.60%5.680.98%5.560.74%0.63%
2019-09-045.675.685.565.62-0.71%0.18%1.89%8,747,80049,074,00084%5.61-1.20%5.670.25%5.620.54%5.520.31%0.58%
2019-09-035.785.795.645.66-1.05%-0.32%2.93%9,298,50052,795,00094%5.68-0.28%5.650.75%5.590.79%5.500.48%0.58%
2019-09-025.555.755.555.723.06%0.46%4.51%14,741,10083,929,000157%5.691.99%5.611.39%5.551.48%5.470.92%0.60%
2019-08-305.545.685.505.550.36%-0.59%2.34%11,719,80065,434,000133%5.580.98%5.531.02%5.470.70%5.420.65%0.51%
2019-08-295.605.625.495.53-1.25%0.02%2.64%10,682,40059,065,000131%5.530.44%5.481.28%5.430.56%5.390.77%0.41%
2019-08-285.455.635.365.600.00%1.73%4.73%17,323,00095,359,000226%5.512.71%5.411.16%5.401.11%5.350.96%0.27%