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
2020-02-194.324.324.264.26-1.62%-0.72%2.40%4,138,10017,758,00078%4.290.66%4.250.97%4.220.48%4.160.70%-0.31%
2020-02-184.234.334.214.331.88%1.57%4.82%7,399,00031,539,000132%4.261.28%4.211.01%4.200.65%4.130.98%-0.64%
2020-02-174.124.254.124.253.91%0.97%3.89%6,215,80026,161,000111%4.212.24%4.170.48%4.170.31%4.090.49%-0.88%
2020-02-144.124.164.064.09-0.73%-0.66%0.47%4,290,50017,665,00077%4.12-0.89%4.15-0.43%4.160.29%4.07-1.26%-1.02%
2020-02-134.194.214.114.12-1.67%-0.82%-0.07%3,262,90013,554,00056%4.15-0.34%4.17-0.07%4.140.78%4.12-0.60%-0.88%
2020-02-124.144.204.124.190.96%0.53%1.01%4,692,10019,559,00078%4.17-0.05%4.170.82%4.110.81%4.15-0.60%-0.81%
2020-02-114.214.214.134.15-1.89%-0.48%-0.55%3,335,90013,912,00055%4.170.10%4.131.10%4.080.87%4.17-0.38%-0.74%
2020-02-104.124.244.124.230.95%1.54%0.98%5,277,40021,986,00087%4.171.68%4.091.09%4.040.57%4.19-0.40%-0.70%
2020-02-074.074.224.034.192.95%2.27%-0.38%7,759,10031,789,000130%4.101.66%4.051.23%4.02-2.14%4.21-0.73%-0.66%
2020-02-064.024.093.974.071.75%0.99%-3.94%7,877,30031,746,000138%4.030.60%4.000.25%4.11-1.77%4.24-1.33%-0.58%
2020-02-053.954.073.954.001.78%-0.15%-6.85%7,423,40029,738,000134%4.011.44%3.99-4.64%4.18-2.27%4.29-2.52%-0.43%
2020-02-043.814.033.803.93-2.00%-0.48%-10.78%7,198,10028,423,000113%3.95-1.55%4.18-4.17%4.28-2.77%4.41-1.43%-0.04%
2020-02-034.014.044.014.01-9.89%-0.02%-10.27%4,688,10018,804,00080%4.01-11.42%4.36-3.11%4.40-1.92%4.47-0.91%0.12%
2020-01-234.504.624.404.45-1.77%-1.72%-1.33%7,075,00032,033,000138%4.531.50%4.500.60%4.490.54%4.510.16%0.18%
2020-01-224.454.534.374.530.67%1.55%0.60%4,767,60021,268,00097%4.46-1.00%4.480.05%4.46-0.05%4.500.02%0.19%
2020-01-214.494.554.474.500.22%-0.13%-0.04%4,410,80019,873,00091%4.511.15%4.470.61%4.47-1.41%4.500.09%0.22%
2020-01-204.444.504.404.490.90%0.79%-0.18%3,532,60015,739,00073%4.460.16%4.45-0.18%4.530.00%4.500.09%0.24%
2020-01-174.434.484.414.450.68%0.04%-0.98%3,220,30014,325,00063%4.450.32%4.45-2.17%4.530.00%4.490.00%0.24%
2020-01-164.454.494.404.42-0.90%-0.32%-1.65%3,722,60016,505,00071%4.43-0.83%4.55-0.11%4.53-0.04%4.490.07%0.26%
2020-01-154.524.534.434.46-1.55%-0.25%-0.69%5,586,70024,979,000106%4.47-3.33%4.56-0.15%4.530.07%4.490.13%0.27%
2020-01-144.644.824.534.531.34%-2.05%1.00%12,457,90057,618,000257%4.634.17%4.572.56%4.531.68%4.491.36%0.26%
2020-01-134.444.474.404.470.68%0.68%1.02%2,961,30013,149,00071%4.44-0.25%4.45-0.05%4.450.07%4.430.18%0.12%
2020-01-104.484.504.424.44-0.45%-0.25%0.52%3,370,80015,004,00074%4.45-0.18%4.45-0.07%4.45-0.02%4.42-0.25%0.12%
2020-01-094.454.484.434.461.13%0.02%0.72%4,164,40018,569,00077%4.460.20%4.460.18%4.450.18%4.430.23%0.28%
2020-01-084.484.514.404.41-1.78%-0.90%-0.18%5,034,20022,402,00095%4.45-0.27%4.45-0.02%4.440.32%4.420.32%0.27%
2020-01-074.434.494.434.491.58%0.63%1.95%3,867,80017,259,00077%4.460.59%4.450.32%4.430.66%4.400.25%0.24%
2020-01-064.434.474.394.42-0.67%-0.36%0.61%5,763,70025,570,000117%4.44-0.45%4.440.45%4.400.34%4.390.16%0.21%
2020-01-034.444.504.424.450.45%-0.13%1.46%4,099,10018,264,00089%4.460.88%4.421.17%4.39-0.57%4.390.16%0.23%
2020-01-024.404.444.404.430.91%0.29%1.16%4,932,60021,787,000110%4.421.31%4.360.23%4.410.30%4.380.16%0.24%
2019-12-314.314.394.314.390.00%0.69%0.41%3,159,50013,775,00073%4.361.23%4.35-1.40%4.400.25%4.370.02%0.27%