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:
良信电器( 002706.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
2019-12-068.168.328.118.271.47%0.16%4.66%5,255,10043,391,000153%8.261.50%8.161.28%8.071.24%7.901.06%0.12%
2019-12-058.118.208.018.150.74%0.18%4.23%3,982,00032,395,000120%8.140.83%8.061.04%7.970.91%7.820.73%-0.04%
2019-12-048.088.187.988.09-0.49%0.27%4.23%4,863,40039,240,000149%8.071.00%7.971.41%7.901.34%7.760.65%-0.17%
2019-12-037.798.157.738.133.96%1.78%5.42%5,814,90046,451,000171%7.992.81%7.862.18%7.791.72%7.710.47%-0.28%
2019-12-027.677.847.637.821.96%0.64%1.88%2,819,20021,905,00084%7.771.62%7.690.87%7.660.59%7.68-0.10%-0.37%
2019-11-297.617.707.587.670.66%0.31%-0.18%2,261,00017,287,00064%7.650.18%7.630.14%7.61-0.07%7.68-0.42%-0.40%
2019-11-287.607.687.537.620.13%-0.16%-1.24%1,784,40013,618,00047%7.630.34%7.620.18%7.62-0.03%7.72-0.30%-0.39%
2019-11-277.677.707.507.61-0.52%0.05%-1.67%2,530,30019,246,00062%7.61-0.12%7.60-0.24%7.62-0.41%7.74-0.19%-0.38%
2019-11-267.547.657.547.650.39%0.46%-1.34%2,238,00017,042,00052%7.620.29%7.62-0.07%7.65-0.43%7.75-0.21%-0.39%
2019-11-257.617.707.467.620.79%0.36%-1.93%4,115,70031,251,00093%7.59-0.75%7.63-0.66%7.69-0.53%7.77-0.47%-0.40%
2019-11-227.707.837.537.56-1.43%-1.18%-3.16%3,896,00029,806,00089%7.650.22%7.68-0.60%7.73-0.67%7.81-0.57%-0.36%
2019-11-217.697.747.507.670.26%0.48%-2.32%3,596,20027,451,00080%7.63-1.10%7.72-0.62%7.78-0.58%7.85-0.51%-0.28%
2019-11-207.817.877.637.65-2.05%-0.88%-3.07%6,005,50046,350,000132%7.72-1.06%7.77-0.97%7.82-0.31%7.89-0.49%-0.21%
2019-11-197.857.897.697.810.77%0.12%-1.53%4,396,30034,295,00098%7.80-0.18%7.85-0.43%7.85-0.14%7.93-0.44%-0.20%
2019-11-187.917.937.717.75-2.15%-0.83%-2.71%3,862,90030,190,00085%7.82-1.26%7.880.11%7.86-0.41%7.97-0.44%-0.05%
2019-11-157.997.997.827.920.13%0.06%-1.01%4,680,20037,044,000100%7.920.19%7.870.26%7.89-0.54%8.00-0.26%0.01%
2019-11-147.808.017.767.911.54%0.13%-1.40%4,235,90033,462,00084%7.901.26%7.85-0.33%7.93-0.44%8.02-0.22%0.03%
2019-11-137.807.917.757.79-0.89%-0.15%-3.11%4,781,00037,303,00093%7.80-0.70%7.88-1.53%7.97-0.59%8.04-0.32%0.04%
2019-11-127.957.967.767.86-1.13%0.04%-2.55%3,636,50028,572,00072%7.86-1.69%8.00-0.77%8.02-0.62%8.07-0.22%0.04%
2019-11-118.048.097.947.95-1.85%-0.53%-1.66%3,743,60029,917,00074%7.99-1.65%8.060.01%8.07-0.37%8.08-0.16%0.06%
2019-11-088.158.228.068.100.00%-0.32%0.04%4,290,90034,867,00075%8.130.84%8.06-0.07%8.100.11%8.100.24%0.09%
2019-11-077.988.127.938.102.14%0.52%0.27%4,808,40038,745,00079%8.060.59%8.07-0.38%8.09-0.10%8.080.19%0.06%
2019-11-068.168.197.867.93-2.10%-1.01%-1.65%5,548,60044,450,00079%8.01-1.61%8.10-0.23%8.09-0.16%8.06-0.36%0.03%
2019-11-058.178.198.098.10-1.22%-0.52%0.10%4,574,10037,241,00055%8.14-0.03%8.120.10%8.110.09%8.091.02%0.09%
2019-11-048.238.248.088.200.12%0.69%2.37%5,869,80047,805,00061%8.140.78%8.110.28%8.100.03%8.010.18%-0.15%
2019-11-018.028.207.878.191.74%1.35%2.43%7,833,40063,300,00080%8.08-0.32%8.09-0.07%8.100.34%8.00-0.03%-0.18%
2019-10-318.048.178.038.05-0.62%-0.70%0.65%4,308,60034,928,00044%8.110.45%8.09-0.16%8.070.37%8.00-0.13%-0.16%
2019-10-308.078.167.958.100.37%0.36%1.15%4,569,90036,882,00046%8.07-0.33%8.100.50%8.04-0.54%8.01-0.34%-0.11%
2019-10-298.178.208.058.07-0.98%-0.35%0.44%4,374,40035,422,00042%8.10-0.27%8.060.42%8.091.38%8.040.00%-0.04%
2019-10-287.858.237.858.150.00%0.37%1.43%10,751,00087,297,000103%8.121.97%8.03-0.56%7.980.35%8.040.14%-0.07%