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鼎龙( 002502.SZ 深证)
板块 :金属制品   资产重组   
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
2021-01-222.562.582.492.52-2.33%-0.08%-2.67%5,703,80014,385,000114%2.52-1.98%2.56-1.69%2.59-0.77%2.590.04%-0.32%
2021-01-212.582.622.532.580.39%0.27%-0.31%5,039,10012,964,000103%2.57-0.92%2.61-1.18%2.61-0.04%2.59-0.19%-0.49%
2021-01-202.652.662.552.57-3.02%-1.04%-0.89%5,546,70014,406,000113%2.60-2.92%2.64-0.27%2.620.23%2.59-0.23%-0.58%
2021-01-192.672.722.642.65-1.12%-0.93%1.96%3,277,3008,768,00072%2.680.11%2.651.58%2.61-0.04%2.60-0.04%-0.60%
2021-01-182.632.712.622.682.29%0.30%3.08%3,100,9008,287,00069%2.673.09%2.601.32%2.610.97%2.60-0.27%-0.63%
2021-01-152.572.642.562.621.95%1.08%0.50%3,418,9008,862,00072%2.591.97%2.57-1.27%2.590.62%2.61-0.19%-0.65%
2021-01-142.532.592.502.570.78%1.10%-1.61%2,803,0007,125,00060%2.54-1.17%2.600.50%2.57-0.39%2.61-0.38%-0.64%
2021-01-132.642.702.542.55-4.14%-0.86%-2.75%4,457,00011,462,000100%2.57-2.28%2.590.70%2.58-0.54%2.62-0.34%-0.61%
2021-01-122.502.662.502.665.14%1.06%1.10%10,814,10028,463,000266%2.634.99%2.571.06%2.590.23%2.63-0.53%-0.60%
2021-01-112.522.552.472.53-0.78%0.92%-4.35%4,498,40011,278,000120%2.510.16%2.55-1.74%2.59-1.78%2.65-1.05%-0.61%
2021-01-082.582.582.452.55-1.16%1.88%-4.60%5,226,30013,082,000148%2.50-4.17%2.59-2.49%2.63-1.86%2.67-1.69%-0.51%
2021-01-072.692.692.572.58-4.44%-1.23%-5.11%5,907,90015,431,000174%2.61-2.97%2.66-2.21%2.68-1.51%2.72-1.06%-0.36%
2021-01-062.712.712.672.70-0.74%0.30%-1.75%3,233,2008,705,000111%2.69-0.70%2.72-0.70%2.73-0.37%2.75-0.47%-0.30%
2021-01-052.732.732.702.72-0.37%0.33%-1.48%2,571,9006,972,00091%2.71-1.02%2.74-0.40%2.740.07%2.76-0.36%-0.28%
2021-01-042.782.782.712.73-1.80%-0.33%-1.48%3,994,30010,939,000145%2.74-1.12%2.750.00%2.73-0.33%2.77-0.40%-0.27%
2020-12-312.752.782.752.780.36%0.36%-0.07%1,260,7003,492,00049%2.770.87%2.750.73%2.74-0.51%2.78-0.07%-0.27%
2020-12-302.732.782.712.771.47%0.87%-0.50%1,638,7004,500,00061%2.750.70%2.73-0.40%2.76-0.36%2.78-0.11%-0.29%
2020-12-292.682.762.682.731.11%0.11%-2.05%1,504,8004,103,00054%2.730.26%2.74-0.87%2.77-0.43%2.79-0.22%-0.33%
2020-12-282.792.792.662.70-3.57%-0.74%-3.33%5,675,60015,437,000196%2.72-2.72%2.76-1.50%2.78-1.21%2.79-0.68%-0.35%
2020-12-252.782.822.782.80-0.36%0.14%-0.43%1,961,4005,485,00077%2.800.00%2.80-0.29%2.81-0.21%2.81-0.07%-0.32%
2020-12-242.852.862.752.81-1.40%0.50%-0.14%4,806,00013,438,000173%2.80-1.31%2.81-0.64%2.82-0.25%2.81-0.21%-0.37%
2020-12-232.832.852.812.850.71%0.60%1.06%1,656,0004,691,00063%2.830.28%2.83-0.07%2.830.28%2.82-0.39%-0.39%
2020-12-222.822.842.812.83-0.35%0.18%-0.04%2,487,3007,026,00085%2.83-0.18%2.830.28%2.820.11%2.83-0.28%-0.40%
2020-12-212.842.862.802.840.00%0.35%0.04%2,232,1006,317,00076%2.83-0.28%2.820.50%2.810.07%2.84-0.28%-0.41%
2020-12-182.832.862.812.840.71%0.07%-0.25%2,110,8005,990,00071%2.841.25%2.810.25%2.810.07%2.85-0.35%-0.43%
2020-12-172.782.842.772.821.44%0.61%-1.30%2,334,1006,542,00075%2.800.43%2.80-0.21%2.81-0.25%2.86-0.28%-0.42%
2020-12-162.802.822.762.78-1.07%-0.39%-2.97%2,372,9006,622,00075%2.79-0.71%2.81-0.28%2.82-0.85%2.87-0.52%-0.44%
2020-12-152.842.842.792.81-1.06%-0.04%-2.43%2,509,9007,056,00074%2.81-0.35%2.82-0.32%2.84-0.53%2.88-0.45%-0.44%
2020-12-142.812.852.762.841.43%0.67%-1.83%2,643,0007,457,00078%2.820.18%2.83-0.91%2.86-0.52%2.89-0.38%-0.44%
2020-12-112.852.852.782.800.00%-0.57%-3.58%4,405,20012,403,000128%2.82-0.81%2.85-1.04%2.87-0.93%2.90-0.55%-0.49%