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乐通( 002319.SZ 深证)
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
2021-01-156.016.446.016.413.05%0.91%-0.56%392,3002,492,00064%6.354.44%6.16-0.07%6.26-0.81%6.45-0.39%-0.78%
2021-01-146.016.285.866.222.81%2.27%-3.88%701,4004,266,000112%6.08-0.72%6.16-2.22%6.31-1.41%6.47-1.04%-0.84%
2021-01-136.306.346.046.05-4.87%-1.24%-7.48%853,7005,230,000145%6.13-3.38%6.30-2.69%6.40-1.78%6.54-1.33%-0.86%
2021-01-126.386.436.306.36-0.16%0.32%-4.03%463,7002,940,00086%6.34-1.96%6.47-0.86%6.52-0.96%6.63-0.60%-0.84%
2021-01-116.586.696.296.37-3.78%-1.50%-4.45%776,9005,024,000148%6.47-1.63%6.53-0.76%6.58-1.23%6.67-0.80%-0.89%
2021-01-086.596.656.506.621.69%0.70%-1.50%669,3004,400,000139%6.570.12%6.58-0.81%6.66-0.67%6.72-0.59%-0.81%
2021-01-076.556.706.496.51-0.76%-0.85%-3.71%534,9003,512,000121%6.57-0.47%6.63-1.41%6.71-0.64%6.76-0.94%-0.72%
2021-01-066.816.816.506.56-4.09%-0.56%-3.88%644,7004,253,000146%6.60-2.80%6.73-1.36%6.75-0.72%6.83-0.92%-0.58%
2021-01-056.806.866.756.84-0.29%0.78%-0.70%397,8002,700,00099%6.79-0.82%6.820.04%6.80-0.03%6.89-0.41%-0.46%
2021-01-046.906.936.816.860.00%0.25%-0.81%536,9003,674,000141%6.840.18%6.820.61%6.80-0.15%6.92-0.83%-0.38%
2020-12-316.876.876.746.860.00%0.42%-1.63%292,8002,000,00075%6.830.92%6.780.09%6.81-0.35%6.97-0.94%-0.26%
2020-12-306.726.866.706.862.08%1.34%-2.56%330,5002,237,00073%6.770.27%6.77-0.63%6.83-1.07%7.04-1.29%-0.13%
2020-12-296.706.836.706.720.00%-0.46%-5.78%456,8003,084,00083%6.75-0.66%6.82-1.06%6.91-1.09%7.13-1.11%0.04%
2020-12-286.806.976.636.72-3.59%-1.12%-6.82%439,1002,984,00066%6.80-1.66%6.89-1.78%6.98-1.05%7.21-1.03%0.22%
2020-12-256.967.026.806.97-0.29%0.85%-4.35%384,6002,658,00048%6.91-1.41%7.01-1.02%7.06-1.14%7.29-0.08%0.45%
2020-12-247.057.106.976.99-0.85%-0.29%-4.15%255,2001,789,00028%7.01-1.16%7.09-0.52%7.14-0.85%7.290.34%0.52%
2020-12-237.167.187.037.05-1.54%-0.59%-3.00%502,0003,560,00049%7.09-0.58%7.12-0.89%7.20-1.09%7.270.43%0.56%
2020-12-227.197.207.107.16-0.42%0.38%-1.06%328,2002,341,00030%7.13-0.54%7.19-0.83%7.28-0.48%7.240.33%0.51%
2020-12-217.177.247.097.19-0.14%0.25%-0.32%230,9001,656,00020%7.17-0.67%7.25-0.82%7.31-0.56%7.210.42%0.42%
2020-12-187.257.357.157.20-0.69%-0.28%0.24%595,7004,301,00050%7.22-0.93%7.31-0.44%7.350.20%7.180.32%0.31%
2020-12-177.397.397.247.25-1.49%-0.52%1.26%777,9005,669,00066%7.29-0.99%7.34-0.62%7.340.67%7.160.36%0.21%
2020-12-167.427.497.307.36-1.60%-0.01%3.17%1,197,4008,814,000106%7.360.20%7.380.57%7.290.97%7.130.42%0.09%
2020-12-157.417.517.197.480.40%1.82%5.29%1,533,80011,268,000149%7.35-1.16%7.341.21%7.220.98%7.100.67%-0.03%
2020-12-147.457.507.377.450.00%0.24%5.57%1,730,90012,864,000194%7.432.97%7.252.31%7.151.91%7.061.32%-0.12%
2020-12-117.307.467.007.451.78%3.21%6.96%1,321,7009,540,000154%7.221.62%7.091.27%7.021.12%6.970.62%-0.33%
2020-12-107.057.326.857.324.13%3.06%5.75%1,724,40012,249,000230%7.102.33%7.001.85%6.941.31%6.920.71%-0.38%
2020-12-096.937.056.867.031.44%1.28%2.28%1,280,0008,885,000211%6.940.84%6.870.93%6.850.54%6.87-0.04%-0.39%
2020-12-086.827.006.746.931.76%0.68%0.79%855,5005,888,000149%6.881.87%6.810.59%6.810.22%6.88-0.64%-0.34%
2020-12-076.816.836.706.810.44%0.78%-1.59%811,0005,480,000141%6.76-0.35%6.77-0.40%6.80-0.93%6.92-0.62%-0.20%
2020-12-046.856.896.706.780.00%-0.01%-2.63%618,6004,195,000114%6.780.02%6.80-0.56%6.86-0.39%6.96-0.76%-0.08%