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:
长信科技( 300088.SZ 深证)
板块 :电子元器件制造   火炬计划   
所属成分指数: 中证500
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
2020-11-279.779.879.719.820.41%0.36%-0.87%25,165,400246,236,00077%9.79-0.18%9.82-0.68%9.88-0.13%9.91-0.16%-0.18%
2020-11-269.819.879.769.78-0.31%-0.23%-1.43%25,193,400246,960,00076%9.80-0.62%9.89-0.35%9.90-0.24%9.92-0.19%-0.17%
2020-11-259.959.969.819.81-1.01%-0.55%-1.32%33,694,600332,361,000100%9.86-1.13%9.92-0.05%9.92-0.22%9.94-0.30%-0.17%
2020-11-249.9910.109.909.91-0.60%-0.67%-0.61%34,148,600340,717,00097%9.980.48%9.930.09%9.940.25%9.97-0.68%-0.17%
2020-11-239.8810.049.809.971.01%0.41%-0.69%43,420,700431,126,000112%9.930.54%9.92-0.17%9.92-0.11%10.04-1.33%-0.08%
2020-11-209.949.989.839.87-0.70%-0.06%-2.99%31,702,300313,106,00067%9.88-0.81%9.940.10%9.93-0.19%10.17-0.01%0.14%
2020-11-199.9110.049.859.94-0.10%-0.17%-2.31%28,150,600280,282,00057%9.96-0.27%9.93-0.11%9.95-0.14%10.180.14%0.11%
2020-11-189.9310.079.929.950.10%-0.34%-2.08%28,882,100288,359,00052%9.981.21%9.940.02%9.96-0.34%10.160.31%0.07%
2020-11-1710.0010.019.789.94-0.60%0.76%-1.88%39,472,000389,392,00069%9.87-1.24%9.94-0.60%10.00-1.40%10.130.12%-0.03%
2020-11-1610.0910.149.9210.00-0.10%0.11%-1.17%29,981,100299,486,00052%9.990.14%10.00-0.48%10.14-1.61%10.120.34%-0.12%
2020-11-139.9710.069.8610.01-0.10%0.35%-0.73%30,322,400302,457,00049%9.98-0.45%10.04-1.53%10.300.18%10.08-0.07%-0.24%
2020-11-1210.0810.149.9510.02-0.10%0.00%-0.70%34,313,200343,808,00053%10.02-0.83%10.20-1.82%10.290.39%10.09-0.23%-0.27%
2020-11-1110.3010.3510.0110.03-2.72%-0.73%-0.83%48,704,400492,133,00074%10.10-2.46%10.390.26%10.250.49%10.11-0.26%-0.27%
2020-11-1010.5810.5810.2510.31-2.27%-0.47%1.68%67,826,600702,642,000101%10.36-1.58%10.361.15%10.200.89%10.140.22%-0.28%
2020-11-0910.1610.7210.1510.555.08%0.24%4.27%116,600,5001,227,221,000188%10.535.24%10.243.12%10.112.38%10.120.81%-0.37%
2020-11-0610.0410.109.9110.040.40%0.39%0.03%52,020,500520,268,00093%10.00-0.26%9.930.61%9.87-0.26%10.04-0.24%-0.50%
2020-11-059.7610.239.7510.004.17%-0.27%-0.61%93,054,500933,011,000173%10.033.86%9.871.36%9.90-0.34%10.06-0.29%-0.48%
2020-11-049.809.859.519.60-1.84%-0.56%-4.86%43,483,700419,798,00087%9.65-1.28%9.74-1.49%9.93-1.39%10.09-0.69%-0.43%
2020-11-039.679.889.599.781.66%0.01%-3.74%49,900,900488,000,000102%9.780.09%9.89-1.51%10.07-0.60%10.16-0.75%-0.34%
2020-11-029.9910.039.619.62-3.41%-1.54%-6.03%70,980,500693,512,000142%9.77-3.34%10.04-2.16%10.13-1.11%10.24-0.90%-0.24%
2020-10-3010.3410.399.969.96-3.68%-1.46%-3.58%63,142,900638,229,000141%10.11-2.57%10.26-0.44%10.25-0.57%10.33-0.39%-0.12%
2020-10-2910.3910.4710.3110.34-1.90%-0.34%-0.29%44,825,000465,037,000109%10.380.49%10.310.40%10.310.00%10.37-0.17%-0.06%
2020-10-2810.1810.569.9710.543.64%2.09%1.46%79,286,500818,529,000196%10.321.49%10.270.13%10.31-0.25%10.39-0.38%-0.05%
2020-10-2710.2110.3110.0310.17-0.88%-0.02%-2.47%30,901,800314,320,00080%10.17-0.41%10.25-0.78%10.33-0.66%10.43-0.68%-0.02%
2020-10-2610.2210.3210.0810.26-0.10%0.45%-2.28%28,298,500289,053,00068%10.21-1.49%10.34-0.74%10.40-0.37%10.50-0.54%0.04%
2020-10-2310.4910.5610.2510.27-1.53%-0.95%-2.71%32,121,000333,042,00069%10.37-0.42%10.41-0.36%10.44-0.04%10.56-0.04%0.10%
2020-10-2210.3710.5310.2310.430.29%0.17%-1.23%29,940,600311,741,00061%10.41-0.34%10.45-0.12%10.44-0.26%10.560.24%0.08%
2020-10-2110.6610.6710.3410.40-2.26%-0.45%-1.28%39,528,900412,971,00080%10.45-0.25%10.460.13%10.47-0.30%10.540.18%-0.01%
2020-10-2010.5010.6710.2610.642.21%1.59%1.18%55,474,000580,970,000114%10.470.07%10.45-0.27%10.50-0.79%10.520.31%-0.12%
2020-10-1910.4910.6210.3410.410.00%-0.54%-0.71%34,222,100358,163,00073%10.470.67%10.48-0.44%10.59-0.55%10.480.31%-0.25%