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:
长高集团( 002452.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
2019-09-124.284.354.274.340.93%0.70%3.78%3,020,80013,021,00072%4.31-0.39%4.310.40%4.280.42%4.180.41%0.72%
2019-09-114.284.404.264.300.00%-0.62%3.24%5,899,10025,526,000147%4.331.43%4.291.25%4.261.14%4.170.90%0.72%
2019-09-104.284.324.234.301.18%0.80%4.17%3,822,60016,309,000105%4.270.78%4.240.43%4.210.72%4.130.68%0.65%
2019-09-094.284.284.214.251.19%0.40%3.66%2,708,30011,464,00077%4.231.10%4.220.62%4.180.92%4.100.56%0.60%
2019-09-064.244.244.164.200.24%0.31%3.02%2,369,8009,922,00069%4.19-0.83%4.190.46%4.140.73%4.080.47%0.55%
2019-09-054.254.274.174.190.00%-0.76%3.25%4,596,90019,410,000137%4.221.27%4.171.43%4.110.81%4.060.82%0.52%
2019-09-044.094.234.094.191.45%0.50%4.10%6,058,60025,261,000196%4.171.34%4.111.43%4.081.09%4.030.98%0.47%
2019-09-034.164.164.084.131.23%0.39%3.61%3,815,30015,695,000143%4.111.83%4.060.70%4.040.88%3.990.63%0.41%
2019-09-023.934.093.934.083.55%0.99%3.00%4,785,00019,330,000187%4.040.25%4.030.55%4.000.86%3.960.76%0.40%
2019-08-304.054.123.903.94-1.01%-2.23%0.23%5,735,60023,113,000236%4.031.21%4.011.52%3.971.35%3.930.95%0.29%
2019-08-294.014.013.953.980.25%-0.05%2.21%1,687,7006,720,00081%3.980.73%3.951.08%3.920.41%3.890.41%0.14%
2019-08-283.943.983.913.970.76%0.43%2.37%1,975,3007,809,00093%3.951.10%3.900.49%3.900.26%3.880.21%0.01%
2019-08-273.863.943.853.942.87%0.77%1.81%2,264,1008,853,000110%3.911.98%3.880.23%3.89-0.08%3.870.21%-0.07%
2019-08-263.803.883.783.83-2.05%-0.10%-0.83%1,660,0006,365,00081%3.83-1.54%3.88-0.57%3.890.08%3.860.03%-0.19%
2019-08-233.893.923.873.910.51%0.41%1.27%2,201,4008,573,000109%3.890.15%3.90-0.28%3.890.31%3.860.23%-0.26%
2019-08-223.923.933.863.89-0.26%0.05%0.99%1,804,6007,017,00094%3.89-0.64%3.910.51%3.880.41%3.850.26%-0.35%
2019-08-213.933.943.883.90-0.51%-0.33%1.51%1,501,7005,876,00079%3.91-0.15%3.890.52%3.860.21%3.840.39%-0.46%
2019-08-203.933.953.893.920.51%0.03%2.43%2,461,4009,647,000127%3.921.61%3.870.94%3.850.47%3.830.58%-0.58%
2019-08-193.813.923.803.902.90%1.11%2.50%3,581,10013,811,000149%3.860.81%3.830.31%3.840.31%3.81-0.34%-0.82%
2019-08-163.803.863.793.79-1.04%-0.94%-0.73%2,078,7007,953,00089%3.830.90%3.82-0.08%3.820.18%3.82-0.60%-0.79%
2019-08-153.753.843.733.830.26%1.00%-0.29%1,942,7007,367,00081%3.79-1.58%3.82-0.29%3.820.08%3.84-0.85%-0.75%
2019-08-143.863.903.813.82-0.78%-0.86%-1.39%1,251,5004,822,00051%3.850.50%3.830.47%3.810.58%3.87-0.64%-0.67%
2019-08-133.823.863.773.850.26%0.42%-1.26%1,786,0006,848,00069%3.830.37%3.820.58%3.790.24%3.90-0.99%-0.60%
2019-08-123.763.853.753.841.59%0.52%-2.49%1,649,8006,302,00060%3.821.01%3.790.74%3.78-0.87%3.94-0.68%-0.49%
2019-08-093.843.843.753.780.00%-0.05%-4.67%1,187,5004,491,00041%3.780.11%3.77-0.29%3.82-0.99%3.97-0.65%-0.42%
2019-08-083.753.813.723.781.61%0.05%-5.29%1,857,0007,015,00060%3.780.85%3.78-1.26%3.85-1.28%3.99-0.82%-0.34%
2019-08-073.783.803.713.72-0.80%-0.69%-7.55%1,952,3007,314,00060%3.75-1.03%3.83-1.47%3.90-1.27%4.02-0.79%-0.22%
2019-08-063.953.953.683.75-5.78%-0.92%-7.54%6,919,90026,190,000202%3.79-5.28%3.88-4.12%3.95-3.63%4.06-1.79%-0.12%
2019-08-054.014.063.973.98-0.75%-0.40%-3.63%2,533,70010,124,00088%4.00-1.07%4.05-1.24%4.10-0.77%4.13-0.12%0.09%
2019-08-024.064.104.004.010.00%-0.72%-3.02%2,459,3009,934,00087%4.04-1.73%4.10-1.35%4.13-0.48%4.14-0.15%0.11%