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
2020-01-1724.3524.6823.7623.86-1.32%-1.91%-1.75%4,098,50099,695,000116%24.33-0.04%24.42-0.67%24.520.16%24.290.13%0.47%
2020-01-1624.5324.6824.1024.18-1.51%-0.64%-0.30%2,621,00063,783,00075%24.34-1.11%24.59-0.14%24.480.13%24.250.27%0.53%
2020-01-1524.8725.0624.3124.55-1.41%-0.24%1.50%3,390,20083,426,00099%24.61-0.45%24.620.60%24.450.39%24.190.45%0.53%
2020-01-1424.7724.9324.3024.901.14%0.73%3.41%4,358,200107,732,000133%24.720.76%24.470.80%24.350.67%24.080.66%0.50%
2020-01-1324.0524.8824.0524.622.33%0.35%2.93%4,332,700106,295,000138%24.532.05%24.280.68%24.190.71%23.920.61%0.47%
2020-01-1024.2024.3023.7024.06-0.46%0.08%1.19%3,044,60073,193,000102%24.04-0.47%24.120.11%24.020.03%23.780.39%0.45%
2020-01-0924.1824.3723.9624.171.30%0.07%2.06%2,939,40070,996,00099%24.150.03%24.090.47%24.020.47%23.680.44%0.46%
2020-01-0823.9024.5123.6623.86-1.08%-1.19%1.19%4,019,70097,062,000140%24.150.76%23.980.23%23.900.73%23.580.66%0.45%
2020-01-0723.8524.3023.6024.121.17%0.65%2.97%3,265,10078,245,000124%23.960.80%23.920.61%23.730.59%23.430.67%0.39%
2020-01-0623.3024.1523.2023.840.55%0.27%2.45%3,145,80074,791,000124%23.78-0.99%23.780.67%23.590.47%23.270.45%0.33%
2020-01-0323.6024.5523.6023.710.85%-1.26%2.34%3,597,50086,384,000155%24.012.39%23.621.29%23.480.97%23.170.74%0.32%
2020-01-0223.2623.6523.1423.511.38%0.25%2.23%2,579,90060,503,000116%23.451.23%23.320.38%23.260.44%23.000.26%0.29%
2019-12-3123.3323.4722.9723.19-1.28%0.10%1.10%2,165,40050,165,000100%23.17-0.63%23.230.05%23.150.44%22.940.12%0.31%
2019-12-3022.8823.6822.5123.492.67%0.76%2.53%2,948,20068,732,000135%23.310.58%23.220.56%23.050.84%22.910.39%0.39%
2019-12-2723.1823.5222.8422.88-1.93%-1.29%0.26%2,250,90052,174,000104%23.180.08%23.090.84%22.860.42%22.820.36%0.44%
2019-12-2622.7823.4022.7623.332.01%0.73%2.60%3,258,60075,468,000158%23.161.28%22.901.47%22.760.57%22.740.52%0.46%
2019-12-2522.4923.0522.4922.871.42%0.01%1.10%1,990,30045,513,000105%22.872.14%22.570.38%22.64-0.03%22.620.29%0.47%
2019-12-2422.1622.6022.1022.552.08%0.73%-0.02%1,571,50035,181,00083%22.39-0.14%22.48-0.64%22.64-0.45%22.560.09%0.51%
2019-12-2322.6022.7522.0022.09-2.26%-1.47%-1.97%2,219,90049,768,000119%22.42-1.11%22.62-0.80%22.75-0.15%22.530.11%0.57%
2019-12-2022.8622.9522.5622.60-1.05%-0.31%0.40%1,439,30032,630,00080%22.67-0.55%22.81-0.29%22.780.29%22.510.28%0.65%
2019-12-1922.9123.0722.5022.84-0.17%0.19%1.76%2,246,10051,203,000126%22.80-0.58%22.870.33%22.720.48%22.450.43%0.62%
2019-12-1823.0023.0822.7822.880.00%-0.22%2.38%1,760,60040,371,000104%22.930.14%22.800.75%22.610.61%22.350.53%0.57%
2019-12-1722.6123.1222.6122.880.84%-0.08%2.91%2,507,90057,427,000156%22.901.26%22.631.18%22.470.88%22.230.88%0.48%
2019-12-1622.3322.8722.1922.692.30%0.34%2.95%2,644,00059,788,000179%22.612.10%22.361.04%22.280.70%22.040.90%0.34%
2019-12-1322.1922.2821.9622.180.82%0.15%1.54%1,332,30029,507,00096%22.150.23%22.140.14%22.120.22%21.840.57%0.23%
2019-12-1221.6822.2821.6822.00-0.18%-0.44%1.29%1,380,50030,505,000101%22.10-0.28%22.11-0.06%22.070.23%21.720.60%0.13%
2019-12-1122.2022.4121.9022.040.05%-0.53%2.09%1,607,80035,625,000112%22.160.49%22.120.39%22.020.51%21.590.73%0.02%
2019-12-1021.9022.1821.8322.03-0.09%-0.09%2.79%1,295,20028,558,00093%22.05-0.38%22.030.31%21.910.71%21.430.62%-0.10%
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%
2019-12-0622.0022.0721.6221.950.00%0.21%4.01%1,491,60032,673,00099%21.910.38%21.761.19%21.531.11%21.10-0.01%-0.43%