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:
秋林集团( 600891.SH 上证)
板块 :零售业   
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
2019-01-226.266.376.006.28-1.10%2.75%-1.58%7,665,50046,850,000167%6.11-4.78%6.33-1.80%6.35-1.28%6.38-0.96%-0.22%
2019-01-216.616.616.246.35-4.22%-1.07%-1.44%7,723,50049,581,000193%6.42-1.46%6.450.16%6.43-0.06%6.44-0.11%-0.08%
2019-01-186.486.656.406.632.79%1.78%2.79%5,276,90034,376,000153%6.511.59%6.440.56%6.430.34%6.45-0.06%-0.04%
2019-01-176.346.496.276.453.20%0.59%-0.06%4,464,30028,623,000129%6.410.79%6.40-0.05%6.41-0.16%6.45-0.45%0.03%
2019-01-166.476.476.256.25-2.95%-1.76%-3.59%4,185,80026,629,000119%6.36-0.97%6.40-0.47%6.42-0.47%6.48-0.45%0.14%
2019-01-156.446.556.386.44-0.46%0.25%-1.11%4,362,10028,020,000133%6.42-0.17%6.43-0.33%6.45-0.26%6.51-0.57%0.23%
2019-01-146.436.496.356.470.00%0.54%-1.21%2,674,10017,209,00079%6.44-0.19%6.45-0.31%6.47-0.12%6.55-0.15%0.37%
2019-01-116.456.536.396.47-0.15%0.36%-1.36%2,342,90015,105,00064%6.45-0.56%6.47-0.15%6.48-0.39%6.56-0.03%0.47%
2019-01-106.416.546.416.480.00%-0.05%-1.23%2,274,30014,744,00057%6.48-0.09%6.480.03%6.50-0.54%6.560.41%0.56%
2019-01-096.546.566.436.48-0.31%-0.14%-0.83%2,756,10017,884,00065%6.490.12%6.48-0.40%6.54-0.40%6.530.18%0.58%
2019-01-086.476.556.396.500.46%0.29%-0.34%3,793,50024,587,00091%6.480.06%6.51-0.84%6.56-0.68%6.520.39%0.58%
2019-01-076.506.556.426.47-0.77%-0.11%-0.42%2,673,40017,316,00065%6.48-1.05%6.56-0.70%6.61-0.08%6.500.34%0.56%
2019-01-046.886.886.476.52-0.91%-0.40%0.69%4,698,50030,756,000115%6.55-1.27%6.61-0.75%6.610.11%6.480.58%0.56%
2019-01-036.686.736.506.58-1.50%-0.75%2.21%4,690,00031,094,000119%6.63-1.16%6.660.42%6.611.10%6.440.66%0.53%
2019-01-026.706.846.656.68-1.47%-0.42%4.44%1,967,50013,198,00052%6.710.62%6.630.71%6.530.63%6.400.44%0.51%
2018-12-286.636.796.516.781.95%1.69%6.47%5,337,00035,583,000141%6.671.60%6.581.81%6.491.47%6.370.89%0.45%
2018-12-276.686.696.456.650.30%1.34%5.35%4,976,80032,659,000144%6.560.57%6.471.13%6.401.19%6.310.80%0.40%
2018-12-266.376.696.346.633.11%1.61%5.88%5,635,80036,775,000172%6.533.18%6.402.21%6.321.53%6.260.92%0.28%
2018-12-256.306.656.186.432.55%1.68%3.63%5,551,40035,106,000184%6.321.57%6.261.13%6.230.50%6.210.60%0.18%
2018-12-246.206.306.106.271.29%0.71%1.65%1,994,10012,416,00071%6.230.97%6.190.18%6.200.23%6.170.24%0.11%
2018-12-216.306.306.096.19-0.16%0.39%0.60%3,380,20020,844,000116%6.17-0.29%6.18-0.40%6.180.00%6.150.16%0.07%
2018-12-206.196.256.096.200.16%0.26%0.93%3,020,80018,680,000113%6.180.08%6.200.19%6.180.07%6.140.31%0.01%
2018-12-196.296.296.126.19-1.43%0.18%1.08%3,956,40024,448,000151%6.18-0.95%6.190.08%6.180.10%6.120.25%-0.10%
2018-12-186.126.336.106.282.95%0.67%2.80%3,826,70023,870,000163%6.242.23%6.180.65%6.170.73%6.110.44%-0.18%
2018-12-176.166.176.056.10-0.65%-0.03%0.30%1,718,30010,485,00073%6.10-0.75%6.14-0.18%6.130.18%6.08-0.10%-0.26%
2018-12-146.166.286.096.14-0.65%-0.13%0.85%1,775,30010,914,00073%6.15-0.28%6.160.42%6.120.30%6.090.33%-0.24%
2018-12-136.136.286.056.180.82%0.24%1.85%3,168,00019,530,000115%6.170.29%6.130.61%6.100.68%6.07-0.31%-0.31%
2018-12-126.196.206.126.13-0.97%-0.28%0.71%2,259,00013,886,00063%6.151.09%6.090.61%6.060.35%6.09-0.08%-0.30%
2018-12-116.006.195.986.192.82%1.79%1.61%3,119,60018,970,00087%6.080.35%6.060.65%6.040.07%6.09-0.15%-0.27%
2018-12-105.956.165.956.020.00%-0.66%-1.33%2,738,90016,598,00078%6.061.34%6.020.27%6.03-0.33%6.10-0.16%-0.18%