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
2020-06-015.715.935.635.902.25%1.64%-1.68%15,037,60087,286,000156%5.81-0.87%5.83-0.53%5.85-0.65%6.00-1.23%-0.86%
2020-05-295.915.995.735.77-1.70%-1.47%-5.04%12,558,60073,543,000141%5.860.12%5.86-0.36%5.89-0.89%6.08-1.46%-0.72%
2020-05-285.895.935.765.87-0.17%0.36%-4.80%6,172,50036,100,00071%5.85-0.78%5.88-0.49%5.94-1.26%6.17-1.72%-0.51%
2020-05-275.945.955.855.88-1.18%-0.25%-6.28%5,324,20031,384,00054%5.90-0.07%5.91-0.96%6.02-1.02%6.27-0.67%-0.26%
2020-05-265.895.965.845.951.36%0.86%-5.79%10,711,90063,191,000109%5.90-0.51%5.97-1.86%6.08-1.46%6.32-1.10%-0.23%
2020-05-256.076.125.815.87-3.61%-1.00%-8.08%15,217,70090,228,000160%5.93-3.55%6.08-3.03%6.17-2.57%6.39-1.84%-0.17%
2020-05-226.186.276.076.09-2.09%-0.93%-6.39%7,777,40047,805,00086%6.15-2.40%6.27-1.41%6.34-1.59%6.51-0.52%-0.04%
2020-05-216.416.416.206.22-2.51%-1.24%-4.89%8,535,00053,752,00097%6.30-1.55%6.36-0.98%6.44-1.76%6.54-0.26%-0.08%
2020-05-206.396.476.366.38-0.16%-0.27%-2.70%6,129,20039,208,00074%6.40-0.44%6.43-1.15%6.55-0.37%6.560.03%-0.09%
2020-05-196.486.496.376.390.00%-0.54%-2.52%5,666,70036,411,00069%6.43-0.40%6.50-1.58%6.58-0.26%6.560.17%-0.15%
2020-05-186.586.586.396.39-2.44%-0.95%-2.35%7,595,90048,999,00092%6.45-2.11%6.61-0.47%6.59-0.59%6.540.14%-0.23%
2020-05-156.626.656.546.55-1.50%-0.61%0.23%9,042,70059,595,000117%6.59-1.54%6.640.06%6.630.18%6.540.68%-0.27%
2020-05-146.506.896.476.651.37%-0.64%2.45%14,985,000100,293,000197%6.691.97%6.630.33%6.620.88%6.490.73%-0.39%
2020-05-136.576.596.536.56-1.35%-0.06%1.80%6,105,10040,074,00089%6.560.05%6.610.27%6.560.49%6.44-0.31%-0.47%
2020-05-126.586.656.476.650.15%1.36%2.88%7,153,70046,932,00094%6.56-1.53%6.590.46%6.530.69%6.46-0.55%-0.44%
2020-05-116.656.756.586.642.00%-0.35%2.15%11,753,30078,315,000152%6.662.46%6.562.04%6.491.82%6.50-0.49%-0.39%
2020-05-086.406.566.406.512.04%0.11%-0.34%6,927,40045,046,00086%6.501.53%6.431.15%6.371.18%6.53-0.94%-0.31%
2020-05-076.456.466.376.38-0.93%-0.39%-3.25%4,997,80032,010,00053%6.410.53%6.360.86%6.30-0.27%6.59-0.33%-0.17%
2020-05-066.266.446.246.441.74%1.08%-2.66%6,156,50039,222,00063%6.370.98%6.300.95%6.31-1.42%6.62-0.54%-0.10%
2020-04-306.216.366.216.332.10%0.33%-4.84%6,383,10040,268,00060%6.311.73%6.25-0.79%6.40-1.67%6.65-0.70%0.00%
2020-04-296.196.256.166.200.00%-0.03%-7.45%4,300,60026,671,00034%6.20-0.32%6.30-2.45%6.51-1.69%6.70-0.21%0.17%
2020-04-286.456.456.056.20-3.58%-0.35%-7.64%9,371,70058,309,00072%6.22-3.64%6.45-2.98%6.62-1.90%6.71-0.50%0.23%
2020-04-276.536.536.426.43-1.53%-0.42%-4.70%6,679,90043,133,00055%6.46-2.40%6.65-1.67%6.75-0.44%6.75-0.09%0.29%
2020-04-246.756.816.466.53-3.26%-1.30%-3.30%13,175,30087,169,000113%6.62-3.19%6.76-1.21%6.78-0.50%6.75-0.07%0.28%
2020-04-236.946.946.756.75-2.74%-1.23%-0.12%9,506,40064,971,00086%6.83-0.48%6.850.29%6.820.12%6.760.03%0.26%
2020-04-226.826.956.786.940.58%1.06%2.72%12,353,30084,827,000111%6.870.41%6.830.47%6.810.41%6.760.28%0.21%
2020-04-216.726.956.676.902.07%0.89%2.42%17,552,300120,047,000159%6.841.57%6.800.25%6.780.56%6.740.49%0.15%
2020-04-206.706.796.636.761.05%0.40%0.84%7,514,20050,595,00070%6.73-0.56%6.780.21%6.740.31%6.700.28%0.06%
2020-04-176.786.906.676.69-2.05%-1.20%0.07%13,563,10091,832,000129%6.77-0.40%6.760.46%6.720.48%6.690.51%-0.06%
2020-04-166.577.206.496.830.00%0.47%2.69%22,449,500152,614,000229%6.802.21%6.732.22%6.690.48%6.650.96%-0.15%