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:
领益智造( 002600.SZ 深证)
板块 :非金属矿物制品_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
2019-09-129.629.689.379.54-0.83%0.20%2.29%92,453,400880,294,00043%9.52-2.50%9.70-1.22%9.82-0.67%9.331.02%1.77%
2019-09-119.7210.059.479.62-0.82%-1.48%4.20%151,017,1001,474,743,00070%9.770.34%9.82-0.69%9.890.95%9.231.43%1.87%
2019-09-1010.0610.069.509.70-3.58%-0.33%6.57%163,284,6001,589,127,00075%9.73-2.07%9.89-0.65%9.801.75%9.101.20%1.94%
2019-09-0910.0710.079.7210.061.82%1.23%11.85%177,587,4001,764,806,00080%9.94-0.08%9.951.73%9.633.38%8.991.44%2.00%
2019-09-069.9210.429.409.881.02%-0.66%11.44%261,105,1002,596,880,000111%9.95-0.15%9.783.28%9.313.34%8.871.81%2.18%
2019-09-059.6510.659.419.780.00%-1.82%12.31%299,789,7002,986,230,000132%9.964.93%9.476.85%9.014.04%8.712.81%2.24%
2019-09-049.3910.009.159.787.47%3.02%15.47%335,478,3003,184,721,000146%9.497.97%8.865.71%8.664.25%8.472.92%2.19%
2019-09-038.279.108.229.1010.04%3.50%10.57%229,258,8002,015,721,00099%8.799.60%8.382.37%8.310.53%8.231.79%2.06%
2019-09-028.358.377.568.27-1.31%3.09%2.29%232,190,6001,862,590,00091%8.02-3.86%8.19-0.61%8.27-1.40%8.091.21%2.21%
2019-08-308.168.688.058.383.71%0.43%4.91%246,505,8002,056,865,00096%8.341.83%8.24-1.00%8.380.05%7.992.06%2.57%
2019-08-298.138.398.018.08-0.25%-1.39%3.23%172,426,6001,412,923,00066%8.190.49%8.32-1.30%8.381.01%7.832.01%2.70%
2019-08-288.328.378.018.10-4.03%-0.66%5.56%205,482,6001,675,415,00078%8.15-4.36%8.43-0.43%8.301.56%7.672.13%2.58%
2019-08-278.358.948.278.440.84%-1.01%12.34%280,307,6002,389,920,000113%8.530.06%8.472.61%8.172.91%7.511.86%2.47%
2019-08-268.909.108.138.37-3.57%-1.77%13.48%353,572,6003,012,816,000160%8.522.44%8.254.99%7.943.94%7.383.16%2.18%
2019-08-237.758.687.758.6810.01%4.35%21.40%228,743,4001,902,801,000117%8.325.83%7.863.80%7.643.69%7.152.42%1.81%
2019-08-227.428.177.417.895.62%0.38%13.02%277,141,4002,178,429,000149%7.866.02%7.572.43%7.363.94%6.982.32%1.50%
2019-08-217.497.657.237.47-2.10%0.76%9.48%231,982,6001,719,813,000136%7.41-0.28%7.392.54%7.092.95%6.821.67%1.19%
2019-08-207.347.857.167.634.81%2.62%13.69%301,403,7002,240,904,000199%7.441.16%7.214.81%6.882.70%6.713.28%1.00%
2019-08-197.197.607.127.284.75%-0.95%12.03%371,072,2002,727,235,000285%7.357.93%6.887.03%6.705.64%6.504.77%0.60%
2019-08-166.506.956.486.959.97%2.06%12.06%296,851,6002,021,555,000281%6.8110.03%6.434.59%6.344.81%6.203.38%0.14%
2019-08-155.856.375.826.323.95%2.12%5.35%222,032,1001,374,210,000245%6.190.36%6.151.97%6.051.63%6.000.84%-0.20%
2019-08-145.906.325.886.085.74%-1.41%2.20%231,266,5001,426,205,000315%6.177.07%6.036.00%5.963.82%5.951.04%-0.29%
2019-08-135.755.845.715.75-1.54%-0.17%-2.34%37,859,200218,082,00062%5.761.68%5.69-0.12%5.74-0.07%5.89-1.09%-0.44%
2019-08-125.575.855.535.844.85%3.09%-1.90%61,573,900348,811,00086%5.670.11%5.69-1.13%5.74-1.29%5.95-0.57%-0.31%
2019-08-095.775.815.575.57-3.13%-1.57%-6.97%57,083,700323,058,00081%5.66-2.14%5.76-0.52%5.82-1.41%5.99-0.63%-0.25%
2019-08-085.765.845.745.75-0.52%-0.57%-4.56%40,497,600234,186,00057%5.78-1.10%5.79-1.30%5.90-0.72%6.03-0.81%-0.19%
2019-08-075.905.945.765.78-1.20%-1.15%-4.84%52,681,300308,034,00065%5.851.55%5.86-1.13%5.94-0.97%6.07-0.26%-0.07%
2019-08-065.905.915.525.85-2.66%1.60%-3.94%98,481,500567,091,000119%5.76-4.83%5.93-2.27%6.00-2.19%6.09-0.64%-0.06%
2019-08-056.096.126.016.01-1.31%-0.66%-1.94%60,369,200365,258,00082%6.05-0.30%6.07-0.67%6.13-0.10%6.130.13%0.01%
2019-08-025.986.175.936.090.00%0.36%-0.51%71,140,900431,652,00097%6.07-0.43%6.11-1.05%6.14-0.05%6.12-0.05%-0.04%