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龙力( 002604.SZ 深证)
板块 :食品   
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
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
2019-04-262.062.102.062.06-5.07%0.00%-12.45%15,759,70032,472,00068%2.06-6.41%2.16-2.70%2.23-4.13%2.35-0.72%0.39%
2019-04-252.242.242.172.17-4.82%-1.41%-8.44%13,000,20028,611,00059%2.20-0.86%2.22-2.63%2.32-3.65%2.37-0.17%0.50%
2019-04-242.252.302.122.282.24%2.70%-3.96%19,898,50044,176,00093%2.22-1.29%2.28-4.12%2.41-1.43%2.37-0.29%0.48%
2019-04-232.282.292.232.23-5.11%-0.84%-6.34%14,059,80031,623,00069%2.25-5.54%2.38-3.95%2.450.12%2.38-0.13%0.36%
2019-04-222.432.442.352.35-4.86%-1.30%-1.43%17,448,40041,543,00092%2.38-2.54%2.48-0.40%2.440.16%2.380.68%0.14%
2019-04-192.462.572.402.47-2.37%1.11%4.31%29,743,50072,663,000157%2.44-4.12%2.491.34%2.441.08%2.371.37%0.02%
2019-04-182.482.582.442.532.85%-0.71%8.30%40,500,100103,195,000225%2.554.94%2.464.64%2.414.15%2.341.96%-0.22%
2019-04-172.302.462.302.465.13%1.32%7.38%16,217,30039,383,00098%2.435.89%2.352.13%2.321.62%2.290.57%-0.40%
2019-04-162.222.402.192.341.74%2.05%2.72%20,275,10046,489,000128%2.29-1.63%2.300.66%2.280.31%2.280.00%-0.39%
2019-04-152.302.392.282.30-0.86%-1.33%0.97%14,501,80033,802,000102%2.332.51%2.281.38%2.270.84%2.280.66%-0.18%
2019-04-122.202.322.182.324.98%2.02%2.52%15,561,10035,387,000108%2.271.93%2.250.27%2.250.40%2.260.36%-0.13%
2019-04-112.272.282.202.21-2.21%-0.94%-2.00%10,714,20023,902,00073%2.23-0.49%2.25-0.22%2.24-1.15%2.26-0.40%-0.05%
2019-04-102.252.292.182.260.44%0.80%-0.18%12,526,20028,086,00078%2.24-1.02%2.250.22%2.27-0.31%2.26-1.44%0.16%
2019-04-092.232.302.232.25-1.75%-0.66%-2.05%10,993,30024,895,00061%2.270.71%2.25-1.32%2.28-0.26%2.30-2.38%0.69%
2019-04-082.202.322.182.292.69%1.82%-2.68%24,285,10054,614,000106%2.250.49%2.28-0.79%2.280.40%2.35-0.55%1.95%
2019-04-042.252.332.222.23-4.70%-0.36%-5.75%30,756,90068,834,000148%2.24-5.81%2.29-3.21%2.270.09%2.37-1.00%2.06%
2019-04-032.472.472.342.34-4.88%-1.52%-2.09%18,164,30043,155,000108%2.38-3.42%2.375.80%2.270.80%2.390.21%2.20%
2019-04-022.462.462.462.465.13%0.00%3.14%1,343,3003,305,0008%2.465.49%2.241.17%2.25-2.68%2.390.63%2.30%
2019-04-012.262.342.252.344.93%0.34%-1.27%5,995,90013,982,00036%2.337.02%2.21-1.16%2.32-3.22%2.372.11%2.35%
2019-03-292.152.242.132.232.76%2.34%-3.92%13,804,80030,074,00073%2.18-0.96%2.24-4.31%2.39-1.03%2.321.18%2.24%
2019-03-282.262.282.172.17-4.82%-1.36%-5.41%16,436,00036,157,00087%2.20-4.64%2.34-4.49%2.42-1.27%2.291.10%2.16%
2019-03-272.352.452.272.28-4.60%-1.17%0.48%22,766,60052,528,000131%2.31-5.30%2.45-1.49%2.45-0.81%2.271.75%2.10%
2019-03-262.432.572.392.39-5.16%-1.89%7.17%32,490,10079,162,000210%2.44-3.41%2.49-1.03%2.471.15%2.233.82%2.00%
2019-03-252.562.572.332.522.86%-0.08%17.32%52,099,100131,403,000386%2.522.94%2.5110.17%2.4417.87%2.1510.21%1.75%
2019-03-222.452.452.452.455.15%0.00%25.71%1,873,7004,591,00019%2.455.11%2.285.36%2.073.14%1.950.57%0.81%
2019-03-212.332.332.332.334.95%-0.04%20.23%1,625,8003,789,00013%2.335.29%2.176.18%2.012.19%1.940.42%0.92%
2019-03-202.212.222.182.225.21%0.27%15.03%5,867,10012,992,00038%2.215.63%2.043.55%1.971.76%1.931.26%1.07%
2019-03-192.102.112.052.114.98%0.67%10.70%7,923,30016,607,00045%2.106.13%1.972.77%1.930.63%1.911.06%1.06%
2019-03-181.952.011.922.010.00%1.77%6.57%22,574,70044,593,000116%1.983.84%1.921.97%1.921.59%1.891.07%1.05%