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
2018-11-166.106.206.046.170.33%0.50%5.20%3,486,60021,405,00067%6.140.54%6.120.54%6.031.12%5.870.55%0.64%
2018-11-156.116.176.036.151.32%0.72%5.43%2,961,20018,082,00059%6.110.02%6.081.38%5.960.88%5.830.62%0.57%
2018-11-146.166.216.026.07-1.14%-0.57%4.71%4,581,20027,967,00092%6.110.59%6.001.45%5.910.99%5.800.73%0.51%
2018-11-135.756.345.686.146.41%1.17%6.69%12,886,50078,212,000274%6.075.79%5.913.14%5.852.54%5.762.15%0.43%
2018-11-125.725.785.605.772.12%0.58%2.41%5,199,50029,827,000139%5.740.58%5.730.09%5.710.55%5.630.61%0.21%
2018-11-095.745.805.605.65-1.74%-0.95%0.89%5,128,50029,253,000148%5.70-0.89%5.730.54%5.680.43%5.600.54%0.14%
2018-11-085.715.835.715.750.00%-0.09%3.23%6,562,30037,767,000208%5.760.58%5.701.32%5.651.24%5.571.05%0.08%
2018-11-075.615.795.585.751.95%0.49%4.32%6,333,40036,238,000208%5.722.60%5.621.87%5.581.62%5.510.95%-0.02%
2018-11-065.505.645.465.642.36%1.13%3.30%4,398,50024,532,000139%5.582.18%5.521.14%5.490.92%5.46-0.11%-0.17%
2018-11-055.485.525.355.510.73%0.95%0.80%2,517,50013,741,00075%5.46-0.29%5.460.18%5.440.50%5.47-0.69%-0.16%
2018-11-025.475.505.455.470.37%-0.07%-0.62%1,848,80010,121,00050%5.470.44%5.450.41%5.420.13%5.50-0.13%-0.05%
2018-11-015.385.505.385.451.30%0.00%-1.11%2,706,90014,752,00072%5.450.50%5.430.86%5.41-0.24%5.51-0.02%-0.05%
2018-10-315.445.495.355.38-0.74%-0.79%-2.39%1,872,00010,152,00049%5.420.67%5.38-0.11%5.42-0.26%5.51-0.07%-0.08%
2018-10-305.385.445.315.420.37%0.61%-1.74%1,416,8007,633,00037%5.390.82%5.39-0.72%5.44-0.73%5.52-0.02%-0.11%
2018-10-295.435.435.285.40-0.18%1.07%-2.12%2,355,20012,583,00060%5.34-1.60%5.43-0.53%5.48-1.12%5.52-0.09%-0.13%
2018-10-265.485.485.405.41-1.46%-0.37%-2.03%2,471,40013,420,00065%5.43-0.53%5.46-0.82%5.54-0.29%5.52-0.09%-0.11%
2018-10-255.455.605.325.49-0.72%0.57%-0.67%5,649,30030,842,000146%5.46-0.04%5.50-1.38%5.55-0.22%5.530.07%-0.10%
2018-10-245.515.545.315.530.55%1.26%0.13%7,015,10038,307,000173%5.46-2.34%5.58-1.15%5.57-0.59%5.52-0.50%-0.11%
2018-10-235.745.745.505.50-3.85%-1.65%-0.92%5,441,10030,427,000152%5.59-2.07%5.640.37%5.600.36%5.55-0.04%0.01%
2018-10-225.695.795.625.721.96%0.18%3.01%5,534,30031,601,000169%5.711.98%5.621.85%5.581.70%5.550.36%0.05%
2018-10-195.505.665.455.611.08%0.20%1.39%2,501,90014,007,00081%5.602.45%5.520.99%5.490.31%5.53-0.13%0.04%
2018-10-185.505.585.355.55-0.89%1.56%0.18%2,830,80015,470,00086%5.47-0.51%5.470.33%5.470.11%5.54-0.25%0.11%
2018-10-175.485.625.315.602.56%1.95%0.83%1,800,1009,888,00053%5.490.94%5.45-0.33%5.46-0.73%5.55-0.43%0.19%
2018-10-165.555.555.285.46-0.18%0.33%-2.12%2,146,20011,679,00056%5.440.61%5.470.04%5.50-0.54%5.58-0.18%0.37%
2018-10-155.365.525.265.47-0.18%1.13%-2.11%1,814,0009,812,00046%5.41-1.80%5.46-1.12%5.53-0.49%5.590.07%0.47%
2018-10-125.565.605.395.48-2.32%-0.51%-1.86%3,474,60019,137,00082%5.510.97%5.53-0.56%5.56-0.41%5.580.02%0.60%
2018-10-115.745.775.205.61-2.94%2.84%0.48%7,487,00040,843,000173%5.46-4.62%5.56-1.91%5.58-1.10%5.58-0.05%0.68%
2018-10-105.715.795.665.781.58%1.07%3.47%2,972,50017,001,00076%5.721.31%5.660.44%5.65-0.07%5.590.76%0.79%
2018-10-095.635.695.595.691.07%0.80%2.63%3,097,70017,485,00076%5.650.23%5.640.27%5.650.12%5.540.33%0.79%
2018-10-085.635.695.605.630.00%-0.04%1.88%3,113,00017,531,00080%5.63-0.14%5.62-0.53%5.640.62%5.530.31%0.78%