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:
*ST莲花( 600186.SH 上证)
板块 :食品   
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
2019-06-171.401.421.371.37-3.52%-1.65%2.09%6,307,2008,787,00053%1.39-1.42%1.40-1.13%1.411.22%1.340.00%-1.07%
2019-06-141.391.431.391.420.71%0.50%5.81%7,064,1009,980,00060%1.411.51%1.420.50%1.392.36%1.340.00%-1.25%
2019-06-131.391.441.331.411.44%1.29%5.07%10,828,40015,078,00092%1.39-2.59%1.411.59%1.362.18%1.34-0.37%-1.49%
2019-06-121.431.461.381.390.00%-2.73%3.19%19,004,20027,162,000168%1.433.18%1.395.72%1.332.47%1.35-0.15%-1.57%
2019-06-111.391.391.351.395.30%0.36%3.04%10,270,80014,228,00090%1.395.89%1.312.58%1.300.39%1.35-0.07%-1.72%
2019-06-101.241.321.241.324.76%0.92%-2.22%10,439,60013,650,00078%1.313.24%1.280.08%1.29-0.54%1.35-0.66%-2.01%
2019-06-061.311.311.251.26-4.55%-0.55%-7.28%16,011,60020,281,000117%1.27-0.39%1.28-1.62%1.30-1.67%1.36-1.95%-2.10%
2019-06-051.281.341.221.323.13%3.77%-4.76%22,351,30028,436,000167%1.27-1.93%1.30-3.28%1.32-4.41%1.39-3.01%-2.01%
2019-06-041.351.361.281.28-5.19%-1.31%-10.43%12,662,70016,421,000104%1.30-5.12%1.34-3.66%1.38-3.42%1.43-2.19%-1.82%
2019-06-031.421.421.341.35-3.57%-1.24%-7.60%8,594,80011,749,00075%1.37-3.46%1.39-3.47%1.430.85%1.46-2.34%-1.62%
2019-05-311.411.441.401.40-1.41%-1.13%-6.42%4,911,4006,953,00040%1.420.21%1.44-0.62%1.42-0.14%1.50-1.77%-1.43%
2019-05-301.451.461.391.42-2.07%0.50%-6.76%5,928,7008,379,00045%1.41-4.20%1.452.25%1.42-1.11%1.52-2.37%-1.27%
2019-05-291.471.501.451.45-1.36%-1.69%-7.05%9,312,90013,739,00064%1.481.58%1.420.57%1.44-1.37%1.56-1.20%-1.04%
2019-05-281.391.471.391.475.00%1.24%-6.90%16,108,40023,391,000106%1.455.75%1.41-0.77%1.46-1.75%1.58-1.62%-2.03%
2019-05-271.361.441.361.40-2.10%1.97%-12.77%21,773,10029,897,000136%1.37-4.12%1.42-6.32%1.48-5.84%1.61-3.02%-2.31%
2019-05-241.441.451.431.43-5.30%-0.14%-13.60%9,452,30013,536,00063%1.43-5.42%1.52-3.86%1.58-3.32%1.66-1.55%-2.13%
2019-05-231.571.581.511.51-5.03%-0.26%-10.17%11,229,90017,000,00069%1.51-5.73%1.58-3.13%1.63-3.21%1.68-1.00%-2.21%
2019-05-221.651.651.571.59-3.64%-1.00%-6.36%10,215,30016,405,00056%1.61-1.77%1.63-2.28%1.68-0.88%1.70-1.11%-2.27%
2019-05-211.621.651.621.651.23%0.92%-3.90%8,481,70013,865,00035%1.64-0.55%1.67-2.28%1.70-0.35%1.72-0.23%-2.45%
2019-05-201.711.721.631.63-5.23%-0.85%-5.29%17,536,80028,827,00076%1.64-4.92%1.71-1.33%1.70-0.82%1.72-0.46%-2.41%
2019-05-171.761.761.711.72-2.27%-0.52%-0.52%12,196,20021,084,00060%1.73-1.37%1.730.64%1.720.06%1.73-0.12%-2.33%
2019-05-161.701.791.691.763.53%0.40%1.68%19,283,60033,808,000102%1.753.12%1.721.30%1.720.59%1.73-0.06%-2.30%
2019-05-151.691.711.691.700.59%0.00%-1.85%13,191,10022,428,00074%1.700.53%1.70-0.64%1.71-1.10%1.73-11.13%-2.28%
2019-05-141.681.711.671.690.00%-0.06%-13.29%13,186,20022,294,00044%1.69-0.76%1.71-0.12%1.73-0.23%1.95-4.46%-1.02%
2019-05-131.701.731.681.69-2.31%-0.82%-17.16%14,778,80025,176,00036%1.70-0.99%1.71-1.21%1.73-0.29%2.04-1.21%-0.48%
2019-05-101.671.751.671.733.59%0.52%-16.22%25,787,10044,369,00058%1.720.82%1.73-0.23%1.74-0.46%2.07-2.27%-0.36%
2019-05-091.701.751.671.67-4.57%-2.17%-20.97%36,956,70063,090,00070%1.71-2.51%1.74-1.14%1.74-1.47%2.11-1.63%-0.06%
2019-05-081.731.841.731.75-3.85%-0.06%-18.53%63,836,600111,789,000125%1.75-3.79%1.76-8.64%1.77-22.51%2.15-2.94%0.09%
2019-05-071.821.821.821.82-5.21%0.00%-17.76%1,552,9002,827,0003%1.82-5.26%1.92-5.09%2.280.75%2.210.18%0.37%
2019-05-061.921.921.921.920.00%-0.05%-13.08%1,155,8002,220,0002%1.92-4.90%2.03-11.73%2.270.94%2.210.32%0.34%