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:
朗科智能( 300543.SZ 深证)
板块 :次新股   
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
2019-12-0922.3022.3722.0022.050.46%-0.38%3.52%1,752,90038,799,000127%22.131.05%21.970.93%21.761.04%21.300.94%-0.21%
2019-12-0622.0022.0721.6221.950.32%0.21%4.01%1,491,60032,673,00099%21.910.38%21.761.19%21.531.11%21.10-0.01%-0.43%
2019-12-0521.3621.9721.3621.881.63%0.26%3.68%1,433,70031,288,00095%21.821.61%21.511.15%21.300.82%21.10-0.01%-0.52%
2019-12-0421.2421.6821.1321.530.37%0.25%2.01%1,022,50021,960,00068%21.481.54%21.261.01%21.120.73%21.11-0.40%-0.60%
2019-12-0321.2621.4520.7521.451.47%1.41%1.22%1,164,70024,634,00074%21.15-0.26%21.050.04%20.970.42%21.19-0.56%-0.66%
2019-12-0220.9021.3820.9021.141.15%-0.31%-0.80%1,456,00030,875,00087%21.212.08%21.040.92%20.880.45%21.31-0.19%-0.66%
2019-11-2920.9821.1020.4420.90-0.05%0.61%-2.11%1,224,90025,446,00071%20.77-1.47%20.850.19%20.79-0.88%21.35-0.47%-0.73%
2019-11-2820.5021.4020.3220.912.30%-0.83%-2.52%2,157,80045,494,000125%21.082.74%20.810.66%20.97-0.57%21.45-0.45%-0.73%
2019-11-2720.7620.7620.3520.44-0.05%-0.40%-5.14%1,242,00025,488,00073%20.52-0.58%20.68-1.67%21.09-1.36%21.55-0.49%-0.75%
2019-11-2620.6820.9820.3320.45-1.35%-0.93%-5.55%1,352,60027,920,00079%20.64-0.55%21.03-1.40%21.38-1.28%21.65-0.49%-0.74%
2019-11-2521.3021.3020.2620.73-4.65%-0.13%-4.73%2,943,90061,103,000166%20.76-5.20%21.33-3.44%21.66-1.55%21.76-1.24%-0.75%
2019-11-2221.9822.2921.6121.74-1.09%-0.70%-1.33%1,524,10033,369,00087%21.89-0.63%22.09-0.36%22.00-0.13%22.03-0.94%-0.72%
2019-11-2122.2822.2821.8521.98-0.86%-0.24%-1.18%1,150,50025,349,00063%22.03-1.37%22.160.62%22.030.06%22.24-0.75%-0.61%
2019-11-2022.240.000.0022.17-0.45%-0.76%-1.07%1,379,20030,810,00072%22.340.99%22.030.37%22.020.37%22.41-0.99%-0.52%
2019-11-1921.8322.2821.5322.272.53%0.67%-1.61%2,065,90045,700,00098%22.122.24%21.950.34%21.940.29%22.63-0.58%-0.38%
2019-11-1821.9022.0821.3321.72-0.55%0.38%-4.59%1,597,40034,563,00076%21.64-1.81%21.87-0.39%21.87-0.85%22.77-0.89%-0.30%
2019-11-1521.9122.2621.8121.84-0.50%-0.88%-4.92%1,421,30031,319,00064%22.040.32%21.960.25%22.06-1.51%22.97-0.49%-0.16%
2019-11-1421.8322.1821.6121.951.34%-0.07%-4.90%1,470,80032,306,00061%21.970.45%21.90-0.82%22.40-1.29%23.08-0.62%-0.09%
2019-11-1322.0322.2321.5521.66-0.78%-0.95%-6.73%1,369,90029,955,00053%21.87-0.06%22.08-2.19%22.69-1.67%23.22-0.45%0.01%
2019-11-1222.3122.3721.4921.83-1.31%-0.23%-6.43%1,942,00042,490,00072%21.88-1.83%22.58-1.99%23.08-1.13%23.33-0.61%0.09%
2019-11-1123.2023.2021.9022.12-4.90%-0.75%-5.76%3,413,50076,078,000126%22.29-5.76%23.04-3.09%23.34-1.65%23.47-0.87%0.19%
2019-11-0823.8723.9723.2623.26-2.27%-1.65%-1.76%2,189,20051,774,00086%23.650.24%23.77-0.03%23.730.29%23.680.12%0.34%
2019-11-0723.8123.8723.3123.80-0.34%0.87%0.65%2,187,90051,621,00082%23.59-1.71%23.78-0.07%23.66-0.10%23.650.17%0.40%
2019-11-0623.8024.3323.6323.881.10%-0.52%1.16%2,816,20067,602,000111%24.011.57%23.801.05%23.690.43%23.610.35%0.40%
2019-11-0523.3923.7823.3923.620.25%-0.06%0.41%1,565,50036,999,00063%23.63-0.18%23.55-0.16%23.58-0.03%23.520.26%0.42%
2019-11-0424.0824.1023.5023.56-1.55%-0.49%0.42%2,750,10065,114,000108%23.681.26%23.590.19%23.59-0.16%23.460.48%0.45%
2019-11-0123.2923.9722.8423.932.18%2.34%2.48%2,890,20067,580,000116%23.38-1.39%23.54-0.41%23.63-0.02%23.350.21%0.42%
2019-10-3123.5323.9423.3323.420.52%-1.23%0.51%2,833,80067,196,000123%23.710.75%23.64-0.21%23.630.45%23.300.38%0.40%
2019-10-3023.6923.9523.1823.30-1.19%-1.00%0.37%2,425,10057,075,000108%23.54-0.53%23.690.23%23.530.27%23.210.35%0.38%
2019-10-2923.9924.0623.4023.580.00%-0.34%1.94%2,515,20059,510,000118%23.66-0.76%23.640.65%23.460.63%23.130.45%0.28%