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:
狮头股份( 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
2021-12-086.846.956.776.931.17%1.08%1.48%1,725,20011,828,000105%6.861.06%6.810.06%6.84-0.63%6.830.22%0.31%
2021-12-076.706.856.706.851.78%0.97%0.53%1,555,60010,553,00099%6.780.21%6.80-0.76%6.880.22%6.810.07%0.30%
2021-12-066.896.946.726.73-2.04%-0.59%-1.16%1,428,0009,668,00097%6.77-1.13%6.85-1.00%6.870.10%6.810.15%0.30%
2021-12-036.836.946.756.870.73%0.34%1.04%1,647,10011,278,000115%6.85-0.94%6.920.46%6.860.18%6.800.15%0.30%
2021-12-027.007.096.816.82-2.71%-1.33%0.46%2,204,10015,235,000167%6.91-0.65%6.890.61%6.850.51%6.790.40%0.32%
2021-12-016.657.176.607.015.41%0.76%3.67%4,359,00030,326,000362%6.964.57%6.853.27%6.822.78%6.761.64%0.34%
2021-11-306.606.736.606.650.91%-0.05%-0.05%1,409,5009,377,000150%6.650.96%6.630.11%6.630.11%6.650.15%0.22%
2021-11-296.616.656.546.59-0.90%0.00%-0.80%760,1005,009,00085%6.59-0.74%6.63-0.11%6.62-0.17%6.640.20%0.22%
2021-11-266.656.676.606.650.15%0.17%0.30%606,0004,023,00062%6.64-0.20%6.630.02%6.64-0.21%6.630.09%0.23%
2021-11-256.646.706.606.640.15%-0.18%0.24%691,4004,599,00065%6.650.64%6.630.03%6.65-0.35%6.620.08%0.30%
2021-11-246.606.656.586.63-0.30%0.30%0.17%840,8005,558,00080%6.61-0.41%6.63-0.48%6.670.02%6.620.09%0.35%
2021-11-236.646.716.586.650.61%0.20%0.56%653,6004,338,00063%6.64-0.03%6.66-0.52%6.670.24%6.610.08%0.40%
2021-11-226.706.756.586.61-1.64%-0.44%0.03%1,160,9007,707,000111%6.64-1.22%6.700.09%6.660.42%6.610.17%0.41%
2021-11-196.686.786.636.720.60%-0.01%1.86%698,7004,696,00073%6.72-0.25%6.690.65%6.630.29%6.600.32%0.38%
2021-11-186.696.826.646.680.15%-0.86%1.58%1,175,5007,921,000125%6.741.63%6.651.08%6.610.46%6.580.58%0.32%
2021-11-176.536.696.516.672.14%0.60%2.02%1,339,9008,884,000150%6.631.16%6.580.21%6.580.32%6.540.42%0.22%
2021-11-166.526.606.516.53-0.15%-0.37%0.29%901,9005,911,000110%6.550.17%6.56-0.03%6.56-0.05%6.510.20%0.13%
2021-11-156.536.596.486.54-0.15%-0.05%0.65%1,591,70010,414,000201%6.54-0.67%6.56-0.05%6.560.11%6.500.25%0.06%
2021-11-126.706.726.526.550.15%-0.56%1.05%1,528,50010,068,000222%6.590.38%6.570.20%6.550.71%6.480.81%-0.01%
2021-11-116.526.586.526.540.00%-0.34%1.71%508,5003,337,00077%6.560.51%6.550.46%6.510.65%6.430.59%-0.18%
2021-11-106.606.606.496.54-0.76%0.17%2.32%735,0004,799,000109%6.53-0.64%6.520.65%6.470.59%6.390.57%-0.34%
2021-11-096.516.646.506.591.54%0.29%3.68%798,2005,245,000113%6.572.18%6.481.50%6.430.67%6.360.16%-0.55%
2021-11-086.446.506.366.491.72%0.92%2.27%443,3002,851,00062%6.430.55%6.390.46%6.38-0.03%6.35-0.13%-0.64%
2021-11-056.416.456.316.380.16%-0.25%0.41%568,6003,637,00079%6.400.80%6.36-0.17%6.390.30%6.35-0.20%-0.69%
2021-11-046.316.426.276.370.95%0.39%0.05%639,7004,059,00088%6.350.30%6.37-0.45%6.370.60%6.37-0.42%-0.73%
2021-11-036.366.416.296.31-0.63%-0.25%-1.31%477,9003,023,00065%6.33-1.48%6.400.27%6.330.33%6.39-0.58%-0.70%
2021-11-026.396.516.316.35-1.24%-1.11%-1.26%661,4004,247,00088%6.42-0.09%6.381.17%6.31-0.22%6.43-0.50%-0.62%
2021-11-016.486.586.356.43-0.77%0.05%-0.51%630,0004,049,00085%6.431.47%6.310.77%6.32-0.14%6.46-0.45%-0.55%
2021-10-296.206.506.116.485.54%2.31%-0.18%1,261,2007,989,000170%6.333.31%6.26-0.49%6.33-0.58%6.49-0.86%-0.48%
2021-10-286.126.216.106.140.00%0.15%-6.23%647,5003,970,00093%6.13-1.83%6.29-1.52%6.37-1.46%6.55-1.04%-0.44%