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
2020-03-303.053.173.023.090.32%-0.48%2.15%14,877,80046,201,000127%3.11-0.16%3.17-0.63%3.140.61%3.030.80%-0.25%
2020-03-273.193.233.023.08-2.84%-0.96%2.63%13,651,20042,460,000121%3.11-4.34%3.190.92%3.121.14%3.001.25%-0.40%
2020-03-263.293.333.173.17-0.31%-2.49%6.95%20,297,50065,987,000184%3.252.72%3.164.19%3.083.87%2.961.72%-0.66%
2020-03-253.093.183.093.184.95%0.47%9.13%11,576,80036,637,000113%3.176.64%3.033.45%2.972.34%2.910.48%-0.88%
2020-03-242.933.032.933.034.84%2.09%4.48%10,299,70030,567,00098%2.972.10%2.931.70%2.901.40%2.90-0.55%-0.94%
2020-03-232.912.952.852.89-1.37%-0.58%-0.89%7,235,60021,035,00061%2.91-0.03%2.880.24%2.860.00%2.92-0.82%-1.00%
2020-03-202.912.942.862.932.81%0.76%-0.34%10,651,90030,980,00084%2.913.08%2.871.38%2.860.49%2.94-1.24%-0.97%
2020-03-192.812.872.762.850.71%1.03%-4.27%7,860,30022,172,00056%2.82-2.05%2.84-0.74%2.85-0.87%2.98-2.11%-0.81%
2020-03-182.902.932.822.83-0.70%-1.74%-6.94%8,994,90025,904,00059%2.882.35%2.860.39%2.87-0.93%3.04-0.85%-0.47%
2020-03-172.852.912.712.850.35%1.28%-7.08%14,264,50040,135,00088%2.81-2.63%2.85-1.63%2.90-1.90%3.07-1.22%-0.30%
2020-03-162.892.962.822.84-0.70%-1.73%-8.53%11,499,30033,228,00072%2.891.73%2.89-1.47%2.96-1.43%3.11-0.70%-0.08%
2020-03-132.822.902.822.86-3.70%0.67%-8.54%18,294,40051,973,000113%2.84-4.92%2.94-3.10%3.00-2.95%3.13-1.29%0.06%
2020-03-123.043.042.962.97-3.26%-0.60%-6.25%9,900,90029,580,00064%2.99-3.08%3.03-1.21%3.09-2.62%3.17-0.50%0.25%
2020-03-113.093.143.053.07-0.65%-0.42%-3.58%8,078,50024,909,00051%3.081.85%3.07-1.38%3.17-0.47%3.18-0.13%0.40%
2020-03-103.003.142.943.090.32%2.08%-3.07%20,226,10061,227,000118%3.03-2.61%3.11-4.07%3.19-1.39%3.19-1.18%0.52%
2020-03-093.183.183.073.08-3.75%-0.90%-4.53%15,654,20048,656,00081%3.11-3.09%3.24-1.07%3.23-0.62%3.23-0.46%0.95%
2020-03-063.303.303.173.20-3.61%-0.22%-1.27%16,932,40054,296,00087%3.21-4.87%3.28-0.18%3.250.28%3.240.34%1.24%
2020-03-053.353.433.313.321.22%-1.51%2.79%20,232,30068,211,000103%3.374.69%3.282.31%3.241.38%3.231.35%1.51%
2020-03-043.153.293.143.283.14%1.86%2.92%13,512,20043,506,00065%3.220.28%3.210.63%3.200.31%3.190.85%1.57%
2020-03-033.203.273.153.18-0.63%-0.97%0.63%14,004,20044,972,00067%3.210.75%3.190.00%3.19-1.02%3.160.96%1.64%
2020-03-023.173.223.123.202.56%0.41%2.24%9,540,60030,410,00046%3.190.57%3.190.13%3.22-0.40%3.130.68%1.72%
2020-02-283.213.253.113.12-4.00%-1.55%0.35%17,283,90054,778,00084%3.17-1.25%3.18-1.67%3.240.40%3.110.62%1.67%
2020-02-273.153.253.143.253.50%1.28%5.18%15,035,60048,254,00078%3.211.04%3.24-0.43%3.221.29%3.090.98%1.54%
2020-02-263.113.273.103.14-1.88%-1.13%2.61%19,309,70061,330,000103%3.18-2.99%3.250.56%3.181.21%3.061.09%1.48%
2020-02-253.373.443.153.20-3.61%-2.26%5.72%44,466,400145,578,000262%3.27-0.06%3.233.46%3.143.52%3.033.14%1.37%
2020-02-243.163.323.163.325.06%1.34%13.12%21,438,10070,237,000162%3.284.23%3.133.58%3.042.99%2.942.37%1.11%
2020-02-213.083.163.073.164.98%0.54%10.22%29,764,10093,554,000241%3.146.00%3.024.86%2.953.91%2.873.02%0.95%
2020-02-202.903.012.873.014.88%1.52%8.16%23,024,80068,276,000203%2.973.45%2.883.38%2.842.98%2.781.98%0.71%
2020-02-192.802.912.772.873.24%0.14%5.17%16,387,60046,972,000152%2.874.60%2.782.50%2.762.08%2.731.60%0.53%
2020-02-182.722.802.692.780.00%1.46%3.50%13,282,00036,389,000119%2.741.67%2.720.89%2.700.30%2.691.74%0.35%