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:
龙源技术( 300105.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
2020-09-304.945.034.874.970.61%0.34%-3.40%6,474,70032,068,00046%4.951.02%4.900.06%4.92-0.67%5.15-1.00%-0.91%
2020-09-294.894.954.814.942.07%0.75%-4.95%5,901,60028,936,00037%4.900.84%4.90-0.31%4.95-0.68%5.20-2.04%-0.76%
2020-09-285.005.024.794.84-3.01%-0.45%-8.77%7,282,10035,404,00037%4.86-1.54%4.92-1.42%4.99-2.14%5.31-2.18%-0.50%
2020-09-254.925.034.844.992.04%1.05%-7.98%7,550,50037,288,00031%4.94-0.04%4.99-0.76%5.10-1.03%5.420.22%-0.17%
2020-09-245.065.064.874.89-4.31%-1.01%-9.63%9,382,90046,352,00035%4.94-2.37%5.03-2.52%5.15-1.55%5.410.33%-0.19%
2020-09-235.005.124.955.112.82%0.99%-5.25%11,254,00056,944,00040%5.060.12%5.16-0.77%5.23-1.15%5.39-1.64%-0.22%
2020-09-225.105.154.954.97-4.24%-1.66%-9.36%13,716,50069,325,00043%5.05-4.26%5.20-1.80%5.29-2.49%5.48-1.42%0.16%
2020-09-215.255.465.135.19-1.14%-1.69%-6.69%19,912,600105,109,00059%5.281.44%5.29-0.92%5.43-2.23%5.56-0.87%0.57%
2020-09-185.425.435.105.25-5.06%0.88%-6.43%31,177,800162,256,00085%5.20-4.16%5.34-3.84%5.55-0.07%5.61-0.60%0.91%
2020-09-175.485.565.285.532.41%1.84%-2.04%20,589,300111,800,00058%5.43-0.26%5.55-2.15%5.551.20%5.650.12%1.16%
2020-09-165.655.695.325.40-3.91%-0.81%-4.22%21,775,500118,555,00060%5.44-4.31%5.671.38%5.49-1.88%5.640.43%1.28%
2020-09-155.865.915.455.62-3.60%-1.21%0.11%35,393,300201,358,000100%5.69-1.27%5.603.04%5.59-1.10%5.610.61%1.39%
2020-09-145.316.205.235.8312.77%1.18%4.48%50,303,600289,846,000156%5.7611.09%5.43-0.79%5.66-0.18%5.581.12%1.35%
2020-09-114.875.434.825.175.51%-0.33%-6.31%28,090,400145,706,00089%5.191.29%5.48-4.38%5.67-1.01%5.520.02%1.28%
2020-09-105.315.484.834.90-9.93%-4.32%-11.18%31,263,200160,102,000101%5.12-13.76%5.73-3.31%5.72-0.94%5.520.05%1.35%
2020-09-096.076.255.315.44-12.82%-8.39%-1.34%41,402,700245,833,000158%5.94-0.84%5.921.88%5.782.48%5.512.13%1.51%
2020-09-085.806.255.676.245.41%4.21%15.58%38,617,200231,224,000162%5.992.55%5.813.27%5.642.90%5.402.70%1.53%
2020-09-075.616.145.555.924.78%1.39%12.61%38,444,200224,472,000172%5.844.60%5.634.13%5.483.46%5.262.48%1.48%
2020-09-045.215.855.215.656.60%1.22%10.14%33,445,700186,692,000167%5.583.56%5.413.31%5.302.88%5.131.89%1.25%
2020-09-035.305.645.235.30-0.75%-1.67%5.26%27,383,900147,599,000155%5.393.06%5.232.99%5.151.92%5.041.41%1.09%
2020-09-024.975.444.935.347.88%2.10%7.55%31,245,400163,422,000200%5.237.08%5.082.96%5.051.55%4.971.53%0.95%
2020-09-014.904.974.804.951.23%1.35%1.23%12,013,70058,671,00086%4.88-0.59%4.94-1.06%4.970.32%4.890.18%0.80%
2020-08-314.995.044.834.89-2.20%-0.47%0.18%13,641,00067,022,000105%4.91-1.46%4.99-0.26%4.960.47%4.880.37%0.81%
2020-08-285.025.094.905.00-3.10%0.28%2.82%18,056,40090,027,000149%4.99-0.82%5.000.87%4.930.65%4.860.77%0.81%
2020-08-274.835.184.785.168.40%2.65%6.92%26,651,500133,975,000250%5.030.88%4.961.77%4.901.53%4.831.66%0.76%
2020-08-264.915.234.744.76-2.86%-4.48%0.27%24,141,200120,288,000279%4.982.76%4.872.50%4.832.48%4.752.35%0.64%
2020-08-254.625.094.604.905.60%1.05%5.65%22,532,400109,258,000322%4.855.28%4.754.05%4.713.02%4.642.11%0.41%
2020-08-244.504.754.464.643.11%0.74%2.16%8,105,60037,333,000145%4.611.34%4.570.64%4.570.07%4.540.24%0.25%
2020-08-214.514.634.474.500.22%-0.99%-0.68%4,720,00021,454,00086%4.550.87%4.54-0.53%4.570.20%4.530.22%0.29%
2020-08-204.514.554.464.490.00%-0.36%-0.69%3,342,10015,060,00060%4.51-1.10%4.56-0.59%4.56-0.09%4.520.04%0.32%