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狮头( 600539.SH 上证)
板块 :水泥制造_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
2020-02-175.925.985.915.981.70%0.52%2.24%834,3004,963,000119%5.951.07%5.920.41%5.930.44%5.850.17%-1.32%
2020-02-145.895.935.845.88-0.51%-0.10%0.70%433,9002,554,00068%5.89-0.24%5.90-0.44%5.900.48%5.84-1.08%-1.36%
2020-02-135.915.935.875.910.00%0.17%0.12%278,3001,642,00042%5.90-0.22%5.920.36%5.870.43%5.90-0.59%-1.31%
2020-02-125.925.955.845.91-0.17%-0.05%-0.47%333,5001,972,00049%5.91-0.47%5.900.72%5.850.22%5.94-0.59%-1.28%
2020-02-115.885.995.885.92-0.17%-0.35%-0.89%583,4003,466,00087%5.941.31%5.860.84%5.830.43%5.97-0.90%-1.24%
2020-02-105.815.965.755.932.07%1.13%-1.61%645,1003,783,00096%5.861.44%5.810.22%5.810.09%6.03-0.81%-1.18%
2020-02-075.825.825.755.81-0.51%0.50%-4.38%618,6003,576,00095%5.78-0.28%5.80-0.09%5.80-1.98%6.08-1.19%-1.12%
2020-02-065.815.855.775.840.52%0.74%-5.03%926,1005,369,000145%5.80-0.29%5.80-0.16%5.92-1.61%6.15-1.74%-1.03%
2020-02-055.805.895.755.810.17%-0.07%-7.16%846,2004,920,000140%5.810.21%5.81-3.25%6.02-2.00%6.26-2.02%-0.87%
2020-02-045.805.845.805.80-4.92%-0.03%-9.19%1,628,6009,449,000277%5.80-4.92%6.01-7.68%6.14-6.62%6.39-4.49%-0.67%
2020-02-036.106.106.106.10-4.98%-0.03%-8.78%56,700346,00011%6.10-6.07%6.51-0.75%6.58-0.42%6.69-0.22%-0.33%
2020-01-236.546.606.386.42-2.87%-1.17%-4.21%678,9004,410,000140%6.50-1.58%6.56-1.40%6.60-0.74%6.70-0.61%-0.36%
2020-01-226.646.656.506.61-0.30%0.15%-1.97%335,9002,217,00073%6.60-0.66%6.65-0.33%6.65-0.29%6.74-0.24%-0.26%
2020-01-216.676.706.606.63-0.75%-0.21%-1.91%317,6002,110,00067%6.64-0.70%6.670.03%6.67-0.57%6.76-0.21%-0.21%
2020-01-206.646.756.636.680.00%-0.16%-1.37%457,8003,063,00091%6.690.27%6.67-0.03%6.71-0.83%6.77-0.27%-0.18%
2020-01-176.666.696.646.680.00%0.10%-1.63%313,2002,090,00054%6.670.39%6.67-0.76%6.77-0.22%6.79-0.24%-0.15%
2020-01-166.666.696.626.680.00%0.50%-1.87%441,7002,936,00075%6.65-0.67%6.72-1.28%6.78-0.38%6.81-0.24%-0.10%
2020-01-156.776.806.636.68-1.33%-0.18%-2.10%523,2003,501,00087%6.69-1.73%6.81-0.53%6.81-0.34%6.82-0.13%-0.05%
2020-01-146.856.906.756.77-1.17%-0.59%-0.91%570,8003,887,00097%6.81-1.16%6.850.00%6.830.02%6.83-0.03%-0.01%
2020-01-136.826.996.826.850.44%-0.58%0.23%765,6005,275,000112%6.891.31%6.850.66%6.830.22%6.83-1.13%0.01%
2020-01-106.826.826.776.820.15%0.28%-1.33%294,2002,001,00037%6.80-0.03%6.80-0.06%6.81-0.22%6.91-0.48%0.26%
2020-01-096.816.836.786.810.00%0.10%-1.94%479,8003,264,00053%6.800.04%6.81-0.19%6.83-0.09%6.950.33%0.43%
2020-01-086.776.866.756.810.29%0.15%-1.62%447,8003,045,00042%6.80-0.13%6.82-0.32%6.840.03%6.920.23%0.46%
2020-01-076.796.856.766.790.44%-0.28%-1.68%668,5004,552,00060%6.81-0.31%6.84-0.16%6.83-0.06%6.910.12%0.47%
2020-01-066.926.986.756.76-2.31%-1.02%-2.00%1,116,3007,624,000100%6.83-1.20%6.850.06%6.84-1.99%6.900.10%0.50%
2020-01-036.816.956.816.920.87%0.10%0.42%442,5003,059,00042%6.911.02%6.850.29%6.98-0.47%6.890.25%0.54%
2020-01-026.796.926.756.861.03%0.25%-0.20%567,6003,884,00050%6.840.72%6.83-2.53%7.010.68%6.870.20%0.58%
2019-12-316.666.836.666.790.00%-0.06%-1.02%506,5003,441,00043%6.79-0.57%7.00-0.71%6.960.36%6.860.26%0.64%
2019-12-306.807.066.796.79-5.03%-0.63%-0.76%1,558,80010,651,000131%6.83-5.66%7.050.51%6.940.01%6.840.25%0.67%
2019-12-277.147.327.127.150.00%-1.28%4.76%1,566,80011,349,000154%7.242.22%7.022.20%6.941.64%6.831.28%0.67%