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:
龙星化工( 002442.SZ 深证)
板块 :橡胶制造   
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
2019-08-205.135.195.025.07-0.59%-0.69%-0.24%10,841,20055,349,000110%5.111.09%5.061.52%5.030.10%5.08-0.76%-2.12%
2019-08-195.015.114.975.102.62%0.99%-0.41%9,887,90049,935,00089%5.050.66%4.99-0.24%5.030.08%5.12-2.03%-2.34%
2019-08-165.065.104.944.97-0.40%-0.94%-4.92%8,012,30040,194,00066%5.022.16%5.00-0.48%5.02-0.30%5.23-2.54%-2.20%
2019-08-154.855.054.794.99-1.38%1.61%-6.96%11,633,40057,132,00083%4.91-3.73%5.02-1.04%5.04-1.18%5.36-2.46%-1.94%
2019-08-145.125.155.025.06-0.20%-0.80%-7.97%8,371,50042,703,00059%5.100.33%5.080.12%5.10-0.66%5.50-1.75%-1.70%
2019-08-135.015.184.985.070.20%-0.28%-9.40%10,295,10052,342,00068%5.080.99%5.07-0.65%5.13-1.19%5.60-2.30%-1.53%
2019-08-125.015.095.005.061.00%0.52%-11.66%7,368,20037,091,00045%5.03-0.87%5.10-1.30%5.19-3.10%5.73-1.83%-1.24%
2019-08-095.205.224.955.01-2.72%-1.34%-14.14%12,122,70061,564,00068%5.08-2.20%5.17-1.67%5.36-3.75%5.84-2.33%-1.00%
2019-08-085.235.255.145.15-0.58%-0.81%-13.79%8,632,90044,820,00046%5.19-1.12%5.26-3.68%5.57-2.62%5.97-2.37%-0.73%
2019-08-075.335.355.165.18-1.15%-1.35%-15.35%11,111,50058,351,00050%5.25-0.64%5.46-3.99%5.72-2.41%6.12-2.81%-0.44%
2019-08-065.545.585.125.24-7.91%-0.85%-16.77%21,789,600115,164,00078%5.29-9.27%5.69-5.30%5.86-4.31%6.30-3.02%-0.04%
2019-08-055.925.995.685.69-5.79%-2.32%-12.35%16,532,90096,302,00053%5.83-2.90%6.00-2.09%6.12-1.72%6.49-0.55%0.49%
2019-08-025.886.505.566.04-2.11%0.68%-7.48%20,364,200122,168,00057%6.00-3.38%6.13-2.54%6.23-1.87%6.530.05%0.74%
2019-08-016.216.326.116.17-1.28%-0.63%-5.44%14,729,50091,462,00041%6.21-0.59%6.29-0.66%6.35-1.37%6.53-0.11%0.78%
2019-07-316.316.376.206.25-1.73%0.06%-4.32%13,366,50083,484,00033%6.25-2.35%6.33-1.22%6.44-1.80%6.53-0.05%1.11%
2019-07-306.426.516.266.36-1.55%-0.56%-2.68%17,076,300109,216,00043%6.400.93%6.41-1.10%6.56-1.34%6.540.66%1.26%
2019-07-296.406.476.156.460.00%1.94%-0.49%18,733,100118,719,00045%6.34-2.37%6.48-2.06%6.650.20%6.490.51%1.28%
2019-07-266.496.636.386.46-1.07%-0.48%0.02%20,601,000133,727,00052%6.49-0.93%6.62-1.25%6.630.74%6.460.37%1.16%
2019-07-256.686.726.436.53-4.81%-0.34%1.48%35,959,700235,612,00093%6.55-2.37%6.700.59%6.580.23%6.440.53%1.14%
2019-07-246.637.026.526.861.33%2.22%7.17%53,453,200358,721,000153%6.71-0.93%6.661.74%6.570.71%6.401.23%1.09%
2019-07-236.507.196.416.770.89%-0.06%7.07%68,479,100463,857,000224%6.774.18%6.551.95%6.522.81%6.322.20%1.02%
2019-07-226.136.716.136.7110.00%3.20%8.45%62,748,400407,995,000247%6.505.52%6.420.78%6.342.47%6.191.94%0.82%
2019-07-196.326.456.026.10-3.17%-1.01%0.51%32,343,000199,292,000153%6.16-5.03%6.371.06%6.190.47%6.070.45%0.65%
2019-07-186.626.906.286.30-4.83%-2.90%4.27%56,670,800367,683,000316%6.491.42%6.315.95%6.164.32%6.043.23%0.66%
2019-07-176.256.626.216.629.97%3.49%13.10%18,878,000120,761,000138%6.407.55%5.952.89%5.912.14%5.851.46%0.40%
2019-07-165.506.025.476.0210.05%1.21%4.35%33,207,200197,520,000234%5.9510.05%5.792.57%5.781.99%5.770.86%0.32%
2019-07-155.505.625.175.47-4.37%1.20%-4.37%14,940,20080,752,000108%5.41-6.96%5.64-2.54%5.67-1.22%5.72-0.64%0.30%
2019-07-125.785.955.715.72-0.35%-1.53%-0.64%12,903,90074,954,00093%5.810.94%5.790.96%5.74-0.19%5.760.12%0.46%
2019-07-115.685.855.655.740.00%-0.26%-0.17%12,105,00069,660,00077%5.76-0.71%5.730.46%5.75-0.24%5.750.09%0.62%
2019-07-105.556.045.535.740.00%-0.97%-0.09%14,956,30086,693,00096%5.804.11%5.71-0.35%5.770.31%5.750.53%0.69%