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
2020-01-172.452.582.422.584.88%0.51%-0.39%18,052,20046,347,000110%2.573.72%2.54-0.31%2.56-0.20%2.59-0.46%-0.70%
2020-01-162.472.532.442.46-3.91%-0.61%-5.46%14,174,10035,087,00086%2.48-3.55%2.55-2.30%2.57-1.95%2.60-1.03%-0.67%
2020-01-152.592.622.522.56-3.03%-0.23%-2.62%12,794,90032,835,00080%2.57-2.66%2.61-0.57%2.620.15%2.63-0.72%-0.62%
2020-01-142.662.662.622.640.00%0.15%-0.30%8,112,60021,387,00049%2.64-0.19%2.62-0.57%2.620.73%2.65-0.08%-0.54%
2020-01-132.622.682.582.641.93%-0.04%-0.38%7,287,90019,247,00042%2.641.73%2.641.00%2.60-0.31%2.65-0.30%-0.52%
2020-01-102.612.632.572.59-0.77%-0.23%-2.56%10,332,50026,822,00054%2.60-2.30%2.610.69%2.61-0.54%2.66-0.64%-0.41%
2020-01-092.662.722.612.61-1.88%-1.77%-2.43%17,975,00047,755,00089%2.662.75%2.59-0.08%2.62-0.57%2.68-0.89%-0.24%
2020-01-082.512.662.442.665.14%2.86%-1.44%28,840,80074,593,000131%2.591.25%2.59-1.11%2.63-1.46%2.70-2.00%0.00%
2020-01-072.652.672.522.53-4.53%-0.94%-8.13%25,666,70065,544,000105%2.55-4.02%2.62-3.25%2.67-1.33%2.75-0.86%0.47%
2020-01-062.662.702.622.65-1.85%-0.41%-4.61%18,412,70048,989,00076%2.66-2.10%2.71-1.28%2.71-0.40%2.780.00%0.70%
2020-01-032.762.792.692.70-1.82%-0.66%-2.81%11,524,60031,325,00045%2.72-1.88%2.750.77%2.72-0.55%2.78-0.22%0.84%
2020-01-022.772.832.732.75-0.72%-0.72%-1.22%14,557,80040,329,00053%2.770.95%2.730.59%2.74-0.80%2.78-0.50%1.09%
2019-12-312.702.802.682.773.75%0.95%-1.00%19,061,60052,307,00063%2.743.04%2.71-0.55%2.76-1.78%2.800.11%1.48%
2019-12-302.622.762.622.67-1.11%0.26%-4.47%16,617,20044,248,00052%2.66-1.81%2.72-2.05%2.81-0.25%2.800.14%1.69%
2019-12-272.782.782.682.70-2.88%-0.44%-3.26%23,550,90063,869,00075%2.71-2.48%2.78-2.59%2.810.18%2.790.80%1.84%
2019-12-262.872.872.692.78-1.42%-0.04%0.40%22,462,30062,467,00072%2.78-1.94%2.860.39%2.81-0.07%2.771.06%1.88%
2019-12-252.912.932.772.82-3.42%-0.56%2.92%30,005,70085,107,00097%2.84-2.41%2.841.32%2.81-0.43%2.741.48%1.93%
2019-12-242.942.942.802.924.29%0.48%8.15%44,129,300128,231,000152%2.915.21%2.811.59%2.821.33%2.702.66%1.92%
2019-12-232.692.802.612.804.87%1.38%6.46%30,338,80083,805,000107%2.761.43%2.76-1.57%2.790.61%2.631.43%1.79%
2019-12-202.782.882.652.67-3.96%-1.95%2.97%35,329,60096,204,000124%2.72-2.85%2.81-0.28%2.771.62%2.591.41%1.92%
2019-12-192.852.922.722.78-2.11%-0.82%8.72%36,496,200102,317,000139%2.80-2.91%2.821.48%2.732.79%2.562.28%2.03%
2019-12-182.882.912.802.842.53%-1.63%13.60%38,636,400111,545,000161%2.896.06%2.776.53%2.655.16%2.503.39%1.99%
2019-12-172.762.772.642.774.92%1.76%14.56%25,637,90069,793,000109%2.724.98%2.603.70%2.523.66%2.422.28%1.89%
2019-12-162.572.642.502.645.18%1.81%11.68%16,761,10043,455,00067%2.592.94%2.512.66%2.431.04%2.361.63%1.95%
2019-12-132.542.582.452.511.21%-0.36%7.91%33,087,40083,332,000123%2.522.65%2.453.56%2.411.48%2.331.17%2.07%
2019-12-122.392.482.382.485.08%1.06%7.87%28,572,30070,119,000116%2.455.19%2.360.68%2.371.45%2.301.55%2.00%
2019-12-112.262.362.232.364.89%1.16%4.24%23,145,20054,006,00096%2.331.70%2.35-0.38%2.340.69%2.261.34%1.96%
2019-12-102.362.392.242.25-4.66%-1.92%0.72%28,785,80066,046,000117%2.29-4.54%2.360.04%2.320.87%2.231.41%2.04%
2019-12-092.402.482.332.36-0.84%-1.79%7.13%30,990,60074,474,000138%2.401.61%2.352.39%2.302.49%2.202.70%2.05%
2019-12-062.332.422.302.380.00%0.63%10.96%25,286,50059,795,000118%2.373.59%2.302.22%2.251.22%2.152.48%1.89%