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:
利亚德( 300296.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
2019-10-186.926.956.836.87-1.01%-0.07%-0.36%23,504,600161,591,00092%6.88-0.64%6.90-0.63%6.920.28%6.90-0.28%-0.47%
2019-10-176.876.986.846.941.17%0.30%0.38%20,684,000143,118,00077%6.920.09%6.950.17%6.900.23%6.91-0.03%-0.48%
2019-10-167.057.056.806.86-2.28%-0.77%-0.81%29,552,500204,306,000105%6.91-0.99%6.940.54%6.890.39%6.92-0.43%-0.52%
2019-10-156.877.116.837.021.89%0.54%1.07%44,176,500308,438,000155%6.981.44%6.901.20%6.860.44%6.95-0.76%-0.49%
2019-10-146.846.956.806.892.23%0.10%-1.56%28,196,200194,067,00098%6.882.15%6.820.87%6.83-0.39%7.00-0.51%-0.39%
2019-10-116.846.856.676.74-1.17%0.03%-4.19%20,284,200136,678,00067%6.74-0.91%6.76-1.17%6.86-0.98%7.04-0.82%-0.33%
2019-10-106.806.856.736.820.59%0.29%-3.85%19,135,000130,123,00061%6.801.00%6.84-1.06%6.93-0.26%7.09-0.67%-0.19%
2019-10-096.776.826.636.78-0.59%0.70%-5.06%18,140,800122,139,00052%6.73-3.07%6.91-1.20%6.94-1.05%7.14-0.28%-0.07%
2019-10-087.067.156.826.82-2.01%-1.81%-4.76%23,972,000166,512,00069%6.95-0.80%6.990.16%7.02-1.25%7.16-0.33%0.00%
2019-09-307.107.156.876.96-2.52%-0.60%-3.13%25,818,900180,772,00072%7.00-0.24%6.98-0.78%7.11-0.48%7.19-0.55%0.09%
2019-09-276.817.156.807.144.69%1.72%-1.18%37,293,500261,759,00099%7.021.31%7.04-1.75%7.14-0.98%7.23-0.37%0.25%
2019-09-267.147.156.806.82-3.81%-1.56%-5.96%33,635,900233,045,00091%6.93-3.32%7.16-1.20%7.21-1.02%7.25-0.48%0.34%
2019-09-257.297.337.077.09-3.67%-1.06%-2.70%34,624,800248,133,00098%7.17-2.58%7.25-0.89%7.290.03%7.29-0.12%0.45%
2019-09-247.277.447.217.361.52%0.05%0.88%40,007,200294,312,000117%7.362.04%7.320.23%7.280.33%7.300.22%0.54%
2019-09-237.307.337.127.25-1.63%0.57%-0.41%33,059,300238,338,00094%7.21-2.16%7.300.23%7.26-0.62%7.280.17%0.62%
2019-09-207.397.467.287.37-0.14%0.03%1.40%34,335,100252,965,000102%7.370.81%7.280.54%7.310.18%7.270.48%0.64%
2019-09-197.107.427.107.384.24%0.97%2.03%46,367,300338,919,000137%7.312.65%7.24-0.56%7.290.07%7.230.63%0.64%
2019-09-187.257.287.067.08-1.80%-0.56%-1.50%26,867,300191,299,00081%7.12-1.73%7.28-0.64%7.29-0.29%7.190.35%0.58%
2019-09-177.407.407.167.21-3.09%-0.48%0.66%36,191,400262,199,000109%7.25-2.33%7.33-0.30%7.310.10%7.160.56%0.53%
2019-09-167.377.567.327.441.64%0.30%4.45%42,532,500315,505,000138%7.421.60%7.350.99%7.301.09%7.121.08%0.46%
2019-09-127.277.367.237.321.10%0.26%3.87%22,147,300161,694,00076%7.300.11%7.280.39%7.220.71%7.050.49%0.37%
2019-09-117.287.407.197.24-0.82%-0.73%3.24%28,749,100209,671,000101%7.290.51%7.250.93%7.171.06%7.010.65%0.36%
2019-09-107.357.367.187.30-0.41%0.61%4.76%34,085,700247,320,000124%7.260.49%7.191.07%7.101.03%6.970.75%0.36%
2019-09-097.107.357.057.334.27%1.51%5.99%40,716,800294,007,000149%7.222.53%7.111.80%7.021.43%6.921.07%0.34%
2019-09-067.057.146.927.030.72%-0.18%2.73%27,343,400192,588,000106%7.040.14%6.980.63%6.930.85%6.840.40%0.27%
2019-09-057.037.106.946.980.72%-0.75%2.41%35,913,800252,571,000144%7.032.39%6.941.37%6.870.87%6.820.40%0.27%
2019-09-046.936.956.816.93-0.14%0.89%2.08%30,172,400207,240,000124%6.87-0.52%6.850.75%6.810.34%6.790.02%0.30%
2019-09-036.766.986.766.942.51%0.51%2.24%35,604,700245,850,000149%6.912.80%6.791.06%6.790.43%6.79-0.13%0.38%
2019-09-026.616.826.556.772.42%0.79%-0.40%22,609,800151,881,00092%6.720.21%6.72-0.25%6.760.36%6.80-0.15%0.54%
2019-08-306.786.876.516.610.00%-1.39%-2.89%24,437,900163,802,00095%6.70-0.89%6.74-0.72%6.73-0.22%6.810.19%0.61%