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
2019-12-107.538.077.397.833.71%1.18%6.65%89,363,700691,555,000185%7.741.23%7.661.70%7.551.67%7.341.47%0.58%
2019-12-097.697.787.547.55-2.08%-1.24%4.34%61,090,100467,023,000149%7.651.00%7.531.54%7.431.39%7.241.44%0.46%
2019-12-067.387.877.337.714.61%1.86%8.09%77,627,500587,546,000205%7.572.95%7.412.63%7.332.05%7.131.45%0.33%
2019-12-057.157.547.077.373.95%0.24%4.82%57,949,100426,024,000169%7.353.56%7.221.50%7.181.46%7.030.83%0.22%
2019-12-047.127.207.027.09-1.66%-0.13%1.68%26,922,800191,123,00083%7.10-0.07%7.120.17%7.081.04%6.970.06%0.16%
2019-12-037.097.226.997.210.42%1.49%3.46%33,357,100236,970,000101%7.10-0.55%7.110.60%7.000.72%6.970.06%0.19%
2019-12-027.087.237.007.181.70%0.52%3.09%37,511,900267,940,000112%7.141.06%7.061.86%6.951.27%6.970.32%0.24%
2019-11-297.017.176.987.060.00%-0.11%1.69%36,913,100260,912,000109%7.070.99%6.931.36%6.870.10%6.94-0.07%0.23%
2019-11-286.827.136.767.063.22%0.87%1.61%49,416,500345,890,000130%7.004.35%6.842.20%6.860.23%6.950.14%0.37%
2019-11-276.576.996.396.843.95%1.98%-1.41%36,291,100243,392,00085%6.710.90%6.69-2.15%6.84-1.16%6.940.12%0.52%
2019-11-266.626.746.576.58-0.45%-1.01%-5.05%15,234,000101,253,00037%6.65-0.82%6.84-1.26%6.92-0.77%6.930.29%0.45%
2019-11-257.047.046.566.61-5.71%-1.37%-4.34%30,293,500203,029,00074%6.70-5.03%6.93-1.54%6.98-0.57%6.910.06%0.33%
2019-11-227.087.206.917.01-0.99%-0.67%1.51%33,288,300234,902,00087%7.060.61%7.040.07%7.020.00%6.910.35%0.24%
2019-11-216.897.116.837.082.31%0.94%2.88%30,014,600210,526,00079%7.01-0.30%7.030.34%7.020.37%6.880.28%0.23%
2019-11-207.147.196.926.92-2.95%-1.63%0.83%33,198,300233,551,00092%7.04-0.07%7.01-0.09%6.990.81%6.860.41%0.19%
2019-11-196.997.136.907.132.15%1.28%4.32%40,939,100288,197,000121%7.041.34%7.010.59%6.941.06%6.840.49%0.12%
2019-11-186.837.076.826.982.05%0.48%2.62%38,438,500267,050,000122%6.95-1.22%6.970.96%6.860.69%6.800.28%0.05%
2019-11-157.097.246.836.84-3.80%-2.74%0.84%73,119,200514,250,000255%7.031.52%6.912.66%6.821.52%6.781.25%0.04%
2019-11-146.457.116.337.1110.06%2.63%6.14%78,073,600540,901,000334%6.939.60%6.734.75%6.712.72%6.701.65%-0.12%
2019-11-136.316.506.216.461.25%2.20%-1.97%18,686,400118,109,00099%6.32-0.30%6.42-2.51%6.54-0.70%6.59-0.54%-0.34%
2019-11-126.486.566.226.38-2.60%0.63%-3.71%20,912,900132,586,000115%6.34-3.57%6.59-1.13%6.58-1.07%6.63-0.93%-0.34%
2019-11-116.766.766.446.55-2.96%-0.38%-2.06%23,655,500155,535,000135%6.58-2.87%6.66-0.24%6.65-0.70%6.69-0.82%-0.30%
2019-11-086.706.916.626.752.90%-0.28%0.10%29,989,800203,002,000170%6.773.38%6.681.09%6.700.53%6.740.19%-0.30%
2019-11-076.536.626.466.560.61%0.18%-2.53%9,916,30064,934,00060%6.55-0.32%6.61-1.18%6.66-0.02%6.73-0.13%-0.39%
2019-11-066.656.676.506.52-2.54%-0.75%-3.25%13,398,10088,018,00081%6.57-1.74%6.69-0.46%6.67-0.30%6.74-0.28%-0.43%
2019-11-056.796.816.596.69-1.04%0.07%-1.01%13,388,60089,508,00083%6.69-1.50%6.720.46%6.69-0.64%6.76-0.16%-0.42%
2019-11-046.786.856.716.760.45%-0.40%-0.13%15,116,000102,598,00095%6.791.60%6.690.50%6.73-0.77%6.770.15%-0.44%
2019-11-016.586.746.536.733.70%0.75%-0.43%18,591,800124,193,000117%6.681.34%6.65-1.13%6.78-0.03%6.76-0.30%-0.50%
2019-10-316.696.756.486.49-3.13%-1.55%-4.26%15,614,800102,935,00094%6.59-1.39%6.73-1.91%6.78-0.35%6.78-0.54%-0.54%
2019-10-306.716.806.606.700.00%0.22%-1.70%12,329,20082,425,00077%6.69-2.54%6.860.15%6.81-0.25%6.82-0.54%-0.53%