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:
力源信息( 300184.SZ 深证)
板块 :电子元器件制造   
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
2020-07-026.356.546.326.522.68%0.90%0.06%26,938,900174,092,000129%6.461.94%6.410.72%6.41-0.37%6.52-0.31%-0.37%
2020-07-016.396.406.296.35-0.16%0.17%-2.85%16,887,900107,055,00084%6.34-0.63%6.36-0.84%6.44-1.11%6.54-0.37%-0.36%
2020-06-306.356.416.346.360.79%-0.30%-3.05%14,356,80091,588,00071%6.380.24%6.41-1.02%6.51-0.66%6.56-0.27%-0.35%
2020-06-296.456.466.296.31-2.77%-0.85%-4.07%19,475,200123,933,00096%6.36-1.94%6.48-1.62%6.55-0.67%6.58-0.50%-0.33%
2020-06-246.566.576.466.49-0.92%0.00%-1.83%19,423,500126,056,00098%6.49-1.41%6.59-0.66%6.60-0.15%6.61-0.32%-0.26%
2020-06-236.676.676.546.55-1.65%-0.50%-1.24%19,991,700131,614,000105%6.58-1.39%6.63-0.08%6.61-0.20%6.63-0.20%-0.23%
2020-06-226.646.736.626.660.15%-0.24%0.23%21,674,300144,703,000118%6.680.72%6.640.67%6.620.17%6.65-0.21%-0.21%
2020-06-196.626.686.566.650.61%0.33%-0.14%21,585,600143,077,000117%6.630.52%6.59-0.09%6.610.06%6.66-0.73%-0.17%
2020-06-186.556.646.546.610.30%0.24%-1.46%17,165,900113,200,00086%6.590.49%6.60-0.12%6.61-0.33%6.71-0.30%-0.05%
2020-06-176.626.656.526.59-1.35%0.43%-2.05%28,194,000184,999,000139%6.56-1.56%6.61-0.44%6.63-0.59%6.73-0.55%0.00%
2020-06-166.636.696.616.681.83%0.21%-1.26%15,888,500105,914,00080%6.670.60%6.64-0.24%6.67-0.17%6.77-0.21%0.06%
2020-06-156.626.696.566.56-1.35%-1.00%-3.23%16,184,200107,233,00078%6.630.20%6.65-0.43%6.68-0.61%6.78-0.19%0.07%
2020-06-126.576.686.516.65-0.75%0.56%-2.09%16,037,700106,052,00073%6.61-1.48%6.68-0.54%6.72-1.24%6.79-0.09%0.05%
2020-06-116.676.786.656.700.00%-0.18%-1.44%16,938,900113,697,00080%6.71-0.06%6.72-0.55%6.80-0.24%6.800.15%-0.05%
2020-06-106.726.846.656.70-0.30%-0.24%-1.30%14,756,30099,096,00070%6.72-0.05%6.75-1.30%6.82-0.25%6.790.06%-0.15%
2020-06-096.766.796.696.72-0.74%0.01%-0.94%15,864,700106,600,00074%6.72-1.29%6.84-0.25%6.84-0.16%6.78-0.03%-0.22%
2020-06-086.816.886.756.77-0.73%-0.54%-0.24%20,426,600139,047,00097%6.81-1.63%6.86-0.10%6.850.09%6.790.16%-0.29%
2020-06-057.007.106.806.820.44%-1.45%0.66%34,060,800235,698,000168%6.921.66%6.870.66%6.840.69%6.780.48%-0.40%
2020-06-046.816.896.756.79-0.15%-0.25%0.70%19,131,100130,232,00096%6.81-0.44%6.820.12%6.790.52%6.740.18%-0.57%
2020-06-036.866.906.786.80-0.29%-0.54%1.03%24,203,400165,480,000122%6.840.32%6.810.61%6.760.49%6.730.09%-0.65%
2020-06-026.866.876.766.82-0.15%0.07%1.41%25,177,200171,574,000129%6.820.38%6.771.14%6.730.33%6.73-0.07%-0.69%
2020-06-016.656.846.646.833.17%0.60%1.49%26,359,600178,965,000135%6.792.41%6.700.87%6.700.57%6.73-0.41%-0.71%
2020-05-296.556.676.556.620.15%-0.14%-2.04%10,662,40070,682,00046%6.630.52%6.64-0.55%6.67-0.33%6.76-1.08%-0.70%
2020-05-286.656.716.496.61-0.60%0.23%-3.25%17,052,800112,464,00066%6.60-1.35%6.68-0.31%6.69-0.22%6.83-0.89%-0.52%
2020-05-276.806.816.636.65-1.77%-0.52%-3.53%17,653,200118,008,00066%6.69-0.92%6.70-0.27%6.70-0.34%6.89-0.63%-0.40%
2020-05-266.686.786.676.771.80%0.34%-2.41%16,274,100109,801,00060%6.751.35%6.710.28%6.73-0.40%6.94-0.76%-0.29%
2020-05-256.656.716.606.65-1.48%-0.11%-4.86%15,583,500103,732,00053%6.66-1.06%6.70-0.59%6.75-0.79%6.99-0.91%-0.19%
2020-05-226.676.866.616.751.81%0.33%-4.31%27,130,800182,533,00084%6.730.69%6.74-0.72%6.81-1.65%7.05-1.22%-0.07%
2020-05-216.796.806.586.63-1.63%-0.78%-7.16%21,271,600142,142,00057%6.68-1.71%6.78-1.04%6.92-1.28%7.14-0.59%0.12%
2020-05-206.856.886.726.740.00%-0.85%-6.17%20,571,700139,848,00053%6.80-0.96%6.86-1.90%7.01-0.86%7.18-0.32%0.20%