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
2020-08-1213.6713.7813.2313.60-1.23%0.97%-5.17%3,883,40052,305,00084%13.47-3.68%13.84-1.68%14.05-1.58%14.34-0.45%-0.66%
2020-08-1114.1214.2413.7313.77-3.03%-1.53%-4.41%3,754,20052,499,00082%13.98-1.23%14.08-1.19%14.28-0.97%14.41-0.04%-0.64%
2020-08-1014.0114.2913.9514.200.85%0.30%-1.46%2,978,60042,171,00066%14.160.33%14.25-0.90%14.42-0.73%14.410.17%-0.68%
2020-08-0714.4814.5213.8714.08-3.16%-0.23%-2.13%4,314,50060,885,00089%14.11-2.08%14.38-1.26%14.52-0.41%14.39-0.82%-0.75%
2020-08-0614.6814.7114.2014.54-0.89%0.89%0.23%5,374,70077,458,000104%14.41-1.38%14.56-0.86%14.58-0.10%14.51-1.08%-0.68%
2020-08-0514.7014.8014.4514.67-0.34%0.39%0.03%4,217,70061,635,00075%14.61-0.60%14.690.36%14.600.52%14.67-1.32%-0.57%
2020-08-0414.9314.9514.5314.72-0.94%0.13%-0.95%4,466,10065,657,00072%14.70-0.29%14.640.54%14.520.81%14.86-1.43%-0.39%
2020-08-0314.5914.8714.5514.862.62%0.79%-1.43%5,294,00078,052,00075%14.742.12%14.561.27%14.411.07%15.08-0.81%-0.16%
2020-07-3114.2714.6514.2514.480.84%0.30%-4.73%4,190,00060,492,00051%14.44-0.21%14.380.81%14.25-1.32%15.20-0.09%0.01%
2020-07-3014.4214.7114.3014.36-0.42%-0.74%-5.60%4,855,50070,244,00053%14.471.70%14.260.96%14.44-1.84%15.21-0.74%0.06%
2020-07-2914.1514.4513.9114.422.56%1.37%-5.91%4,549,60064,719,00042%14.231.24%14.13-2.51%14.71-2.38%15.33-0.27%0.29%
2020-07-2813.9014.2513.9014.060.79%0.06%-8.50%3,962,20055,673,00035%14.05-0.35%14.49-2.83%15.07-2.19%15.37-0.40%0.40%
2020-07-2714.5014.5413.8113.95-3.46%-1.06%-9.57%5,966,20084,124,00052%14.10-5.81%14.91-3.33%15.41-1.30%15.43-0.53%0.55%
2020-07-2415.2815.4714.4114.45-6.71%-3.47%-6.83%8,443,600126,396,00076%14.97-2.50%15.42-2.19%15.610.19%15.51-0.17%0.70%
2020-07-2315.6815.8514.9315.49-2.46%0.89%-0.30%9,836,600151,019,00092%15.35-3.43%15.77-0.40%15.58-0.31%15.540.00%0.80%
2020-07-2215.9216.1815.5515.88-0.44%-0.12%2.21%9,529,600151,513,00092%15.90-0.65%15.831.74%15.630.57%15.540.51%0.91%
2020-07-2115.9816.3715.7315.95-0.31%-0.33%3.18%12,354,800197,715,000122%16.002.34%15.560.61%15.540.64%15.460.87%0.93%
2020-07-2014.8916.2014.8516.008.04%2.32%4.40%13,912,100217,537,000138%15.644.01%15.470.75%15.440.25%15.330.94%0.95%
2020-07-1714.3915.8714.2814.811.16%-1.49%-2.46%12,283,400184,664,000121%15.03-3.84%15.35-1.07%15.40-0.50%15.180.41%0.94%
2020-07-1615.0916.4714.6014.64-2.20%-6.36%-3.18%17,594,300275,088,000192%15.642.88%15.520.60%15.480.65%15.121.55%0.93%
2020-07-1515.6015.6614.9014.97-3.85%-1.49%0.53%6,925,800105,249,00081%15.20-2.21%15.43-0.15%15.380.35%14.890.85%0.82%
2020-07-1415.5415.9515.2615.57-0.70%0.19%5.44%6,685,600103,902,00079%15.540.13%15.450.39%15.331.00%14.771.06%0.78%
2020-07-1315.0315.7515.0315.683.84%1.02%7.32%8,654,700134,326,00097%15.521.50%15.391.20%15.181.56%14.611.02%0.80%
2020-07-1015.5315.6815.0515.10-2.77%-1.25%4.40%7,784,500119,032,00091%15.29-0.40%15.211.10%14.941.27%14.460.81%0.67%
2020-07-0915.1415.6615.0615.532.85%1.16%8.24%9,793,900150,353,000120%15.352.67%15.042.18%14.761.97%14.351.07%0.60%
2020-07-0814.7515.2314.5815.102.03%0.98%6.37%8,126,400121,516,000106%14.950.83%14.721.54%14.471.37%14.200.76%0.45%
2020-07-0714.5315.2514.5014.801.44%-0.20%5.05%10,900,900161,659,000151%14.832.63%14.502.22%14.271.32%14.091.03%0.36%
2020-07-0614.3014.6714.1614.593.26%0.97%4.62%11,314,800163,498,000166%14.452.84%14.181.67%14.091.24%13.950.85%0.25%
2020-07-0314.0814.2313.8814.130.71%0.56%2.18%6,842,10096,135,000110%14.050.69%13.95-0.10%13.920.35%13.830.36%0.12%
2020-07-0213.9614.1113.7014.030.00%0.54%1.81%9,232,100128,830,000158%13.960.65%13.960.71%13.870.36%13.780.43%-0.01%