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
2019-07-167.087.187.057.09-0.70%-0.20%-3.86%14,767,500104,912,00056%7.100.35%7.13-0.99%7.18-0.68%7.38-0.93%-0.75%
2019-07-157.097.226.917.140.00%0.86%-4.08%28,525,800201,929,000106%7.08-1.54%7.20-0.22%7.23-1.18%7.44-1.60%-0.61%
2019-07-127.397.417.117.14-2.33%-0.70%-5.62%27,047,800194,468,00099%7.19-1.22%7.21-0.88%7.32-0.87%7.57-0.68%-0.36%
2019-07-117.107.437.087.313.69%0.43%-4.03%44,554,800324,298,000176%7.281.52%7.28-1.21%7.38-1.35%7.62-1.19%-0.26%
2019-07-107.597.616.907.05-6.99%-1.67%-8.55%50,032,500358,726,000220%7.17-4.91%7.37-3.50%7.48-3.41%7.71-2.11%-0.12%
2019-07-097.447.617.427.581.88%0.53%-3.75%20,346,900153,417,000115%7.54-0.63%7.63-1.56%7.75-1.66%7.88-0.47%0.09%
2019-07-087.877.877.417.44-6.42%-1.95%-5.97%28,858,200218,978,000170%7.59-4.60%7.76-2.80%7.88-2.19%7.91-0.87%0.15%
2019-07-057.947.997.897.950.00%-0.05%-0.39%10,132,90080,596,00068%7.95-0.18%7.98-0.78%8.050.21%7.98-0.18%0.30%
2019-07-048.008.097.887.95-0.75%-0.23%-0.56%13,216,400105,303,00082%7.97-0.48%8.04-0.54%8.040.15%8.000.25%0.42%
2019-07-038.098.127.958.01-0.87%0.05%0.44%14,027,800112,309,00084%8.01-1.40%8.090.35%8.020.16%7.980.26%0.43%
2019-07-028.198.198.068.08-1.58%-0.49%1.58%18,259,400148,264,000107%8.120.26%8.060.75%8.010.73%7.950.49%0.44%
2019-07-018.008.247.948.214.85%1.37%3.73%31,888,300258,279,000199%8.103.95%8.001.73%7.950.97%7.920.89%0.38%
2019-06-287.937.937.737.83-0.76%0.50%-0.19%9,522,90074,194,00066%7.79-1.49%7.86-0.05%7.88-0.91%7.850.31%0.26%
2019-06-277.878.017.857.890.13%-0.24%0.88%15,145,000119,779,000101%7.910.70%7.87-0.25%7.950.35%7.820.17%0.23%
2019-06-267.807.907.757.880.64%0.33%0.92%7,709,40060,548,00052%7.850.41%7.89-1.12%7.920.24%7.810.04%0.21%
2019-06-257.947.967.737.83-1.39%0.10%0.32%13,523,200105,773,00088%7.82-1.83%7.970.26%7.900.25%7.810.17%0.21%
2019-06-248.108.107.887.94-1.73%-0.35%1.90%13,225,100105,372,00083%7.97-1.20%7.950.61%7.880.74%7.790.58%0.22%
2019-06-218.068.167.998.082.80%0.19%4.30%23,707,500191,206,000149%8.073.31%7.911.76%7.821.58%7.751.00%0.17%
2019-06-207.717.947.617.862.08%0.68%2.48%19,656,000153,455,000130%7.81-0.06%7.771.07%7.700.25%7.670.35%0.05%
2019-06-197.887.947.687.701.72%-1.43%0.75%20,254,300158,220,000142%7.813.09%7.691.31%7.680.20%7.640.38%0.00%
2019-06-187.527.637.507.570.26%-0.11%-0.58%8,784,60066,566,00061%7.580.52%7.59-0.68%7.67-0.33%7.61-0.11%-0.06%
2019-06-177.507.647.417.550.67%0.15%-0.94%10,870,80081,959,00073%7.54-1.05%7.64-1.02%7.690.29%7.62-0.26%-0.03%
2019-06-147.797.837.477.50-3.60%-1.56%-1.86%18,357,200139,865,000120%7.62-1.97%7.72-0.50%7.670.42%7.64-0.01%-0.04%
2019-06-137.797.847.717.78-0.13%0.10%1.79%10,753,70083,582,00073%7.77-0.39%7.761.17%7.640.38%7.64-0.09%-0.09%
2019-06-127.857.857.767.79-0.64%-0.15%1.83%14,358,300112,028,00092%7.801.09%7.671.39%7.610.50%7.650.04%-0.12%
2019-06-117.557.867.437.844.39%1.58%2.52%21,552,900166,348,000136%7.723.15%7.561.07%7.570.32%7.650.28%-0.16%
2019-06-107.387.567.327.512.60%0.37%-1.52%16,559,400123,904,000102%7.481.16%7.48-0.62%7.55-0.83%7.630.13%-0.27%
2019-06-067.577.577.307.32-2.92%-1.03%-3.89%12,305,50091,013,00074%7.40-2.32%7.53-1.13%7.61-0.51%7.62-0.17%-0.41%
2019-06-057.687.707.467.54-0.40%-0.42%-1.17%11,876,70089,929,00073%7.57-0.38%7.62-0.81%7.65-0.52%7.63-0.21%-0.44%
2019-06-047.617.787.497.570.00%-0.41%-0.98%15,600,500118,584,00096%7.60-0.84%7.68-0.09%7.69-0.39%7.65-0.17%-0.45%