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秋林( 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
2019-04-263.183.183.183.18-5.07%0.00%-18.36%1,013,5003,223,0003%3.18-5.08%3.51-2.98%3.69-1.99%3.90-0.13%-3.10%
2019-04-253.353.353.353.35-5.10%0.00%-14.10%3,306,80011,078,00011%3.35-5.39%3.62-2.24%3.76-1.93%3.90-0.21%-3.08%
2019-04-243.653.653.513.53-4.34%-0.31%-9.67%31,375,400111,088,000117%3.54-5.07%3.70-3.54%3.84-2.99%3.91-1.44%-3.10%
2019-04-233.853.873.693.69-4.90%-1.07%-6.94%31,551,400117,682,000140%3.73-3.52%3.84-2.74%3.95-1.05%3.97-4.37%-2.98%
2019-04-223.853.933.823.88-0.26%0.36%-6.42%26,678,000103,136,000124%3.87-0.87%3.95-1.69%4.00-0.72%4.15-3.31%-2.57%
2019-04-194.014.053.853.89-3.95%-0.26%-9.28%46,113,300179,862,000223%3.90-3.99%4.02-1.33%4.02-1.37%4.29-4.65%-2.30%
2019-04-184.034.144.004.05-0.49%-0.30%-9.94%38,633,100156,929,000225%4.06-0.22%4.07-0.42%4.08-0.34%4.50-4.77%-1.86%
2019-04-174.044.204.044.07-4.24%-0.02%-13.81%64,533,500262,738,000430%4.07-4.21%4.09-7.68%4.09-9.43%4.72-12.12%-1.40%
2019-04-164.254.254.254.25-4.92%0.00%-20.90%1,181,3005,021,00011%4.25-4.92%4.43-2.79%4.52-15.32%5.370.09%-0.20%
2019-04-154.474.474.474.47-5.10%0.00%-16.73%2,142,4009,577,00019%4.47-5.12%4.55-7.83%5.34-1.68%5.37-0.09%-0.25%
2019-04-124.714.714.714.71-5.04%-0.02%-12.34%415,0001,955,0003%4.71-5.06%4.94-9.24%5.43-0.02%5.370.04%-0.26%
2019-04-114.964.964.964.96-4.98%-0.04%-7.65%279,3001,386,0002%4.96-4.96%5.440.04%5.43-0.02%5.37-0.35%-0.34%
2019-04-105.225.225.225.22-4.92%-0.02%-3.15%318,7001,664,0002%5.22-4.29%5.440.15%5.430.18%5.39-0.24%-0.37%
2019-04-085.445.535.365.491.29%0.64%1.61%19,284,600105,192,000135%5.460.46%5.430.24%5.420.82%5.40-0.30%-0.35%
2019-04-045.435.485.385.42-0.55%-0.18%0.02%14,937,60081,111,000105%5.430.43%5.420.33%5.380.62%5.42-0.64%-0.38%
2019-04-035.385.465.315.450.74%0.80%-0.07%13,007,70070,333,00085%5.41-0.31%5.400.99%5.340.24%5.45-0.20%-0.41%
2019-04-025.405.475.385.410.00%-0.26%-1.01%13,238,00071,809,00086%5.420.80%5.350.96%5.33-0.47%5.47-0.15%-0.46%
2019-04-015.305.445.275.411.88%0.54%-1.15%16,418,10088,350,000105%5.382.67%5.300.40%5.36-0.50%5.47-0.16%-0.45%
2019-03-295.225.315.155.311.72%1.32%-3.14%13,611,50071,339,00085%5.24-0.15%5.28-1.97%5.38-1.43%5.48-0.38%-0.44%
2019-03-285.315.325.205.22-2.06%-0.55%-5.14%11,566,00060,715,00072%5.25-1.67%5.38-1.50%5.46-1.52%5.50-0.22%-0.40%
2019-03-275.455.495.255.33-1.84%-0.15%-3.35%13,862,80073,996,00083%5.34-3.39%5.47-1.57%5.55-0.54%5.52-0.72%-0.42%
2019-03-265.515.625.415.43-1.09%-1.72%-2.25%15,555,00085,938,00089%5.53-0.15%5.55-0.93%5.580.02%5.56-0.66%-0.35%
2019-03-255.505.585.485.49-1.96%-0.78%-1.82%12,654,20070,017,00066%5.53-1.07%5.610.11%5.570.25%5.59-0.07%-0.24%
2019-03-225.665.685.505.60-1.23%0.13%0.07%16,957,00094,846,00085%5.59-1.04%5.600.38%5.560.38%5.60-0.57%-0.18%
2019-03-215.565.705.565.671.98%0.32%0.75%23,404,200132,292,000107%5.652.41%5.581.44%5.541.02%5.63-0.95%-0.07%
2019-03-205.485.565.465.560.91%0.74%-2.15%14,717,70081,234,00059%5.520.04%5.500.26%5.48-0.98%5.68-0.75%0.10%
2019-03-195.505.555.485.51-0.54%-0.13%-3.76%14,252,40078,632,00050%5.520.95%5.490.40%5.54-1.23%5.73-0.04%0.23%
2019-03-185.465.545.365.540.91%1.37%-3.27%15,923,60087,020,00053%5.47-0.16%5.46-1.76%5.61-0.30%5.73-0.07%0.24%
2019-03-155.445.525.415.491.10%0.29%-4.21%12,974,80071,023,00040%5.470.37%5.56-1.70%5.62-1.02%5.730.04%0.30%
2019-03-145.595.625.325.430.00%-0.44%-5.22%21,069,700114,908,00061%5.45-4.15%5.66-0.62%5.68-1.73%5.73-0.45%0.29%