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:
龙净环保( 600388.SH 上证)
板块 :专用设备制造_h   
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
2020-01-2310.0710.079.609.68-3.87%-1.47%-5.54%7,587,60074,538,00093%9.82-1.95%9.98-1.55%10.10-1.19%10.25-0.34%0.35%
2020-01-2210.0110.149.8710.070.20%0.51%-2.07%5,670,40056,812,00074%10.02-1.10%10.13-1.07%10.23-0.67%10.280.00%0.41%
2020-01-2110.2910.3010.0510.05-2.43%-0.79%-2.27%5,852,00059,278,00076%10.13-1.29%10.24-0.56%10.29-0.91%10.280.03%0.46%
2020-01-2010.2710.3510.1710.300.29%0.37%0.19%5,013,40051,448,00065%10.26-0.50%10.30-0.35%10.390.18%10.280.22%0.50%
2020-01-1710.4110.4610.2410.27-2.28%-0.43%0.13%7,741,70079,845,00098%10.310.05%10.34-0.82%10.370.19%10.260.29%0.51%
2020-01-1610.3610.5210.1910.511.45%1.95%2.77%10,080,600103,919,000127%10.31-0.74%10.420.18%10.350.16%10.230.41%0.53%
2020-01-1510.5010.5510.3210.36-1.80%-0.25%1.72%8,941,90092,871,000118%10.39-1.12%10.400.48%10.330.59%10.190.45%0.51%
2020-01-1410.1810.7210.1810.554.25%0.44%4.05%17,510,000183,924,000254%10.504.43%10.352.71%10.271.87%10.141.51%0.44%
2020-01-1310.0710.149.9610.120.70%0.62%1.32%4,791,90048,198,00082%10.06-0.05%10.08-0.01%10.080.09%9.990.41%0.28%
2020-01-1010.1210.1710.0210.05-0.79%-0.13%1.04%4,318,00043,454,00073%10.06-0.51%10.08-0.14%10.070.10%9.950.49%0.24%
2020-01-0910.1010.1810.0610.130.80%0.15%2.33%4,450,90045,023,00075%10.120.48%10.090.27%10.060.40%9.900.31%0.16%
2020-01-0810.1710.179.9910.05-0.99%-0.17%1.84%7,005,90070,531,000121%10.07-0.42%10.070.14%10.020.39%9.870.42%0.13%
2020-01-0710.0210.1710.0210.151.50%0.41%3.29%6,459,70065,300,000121%10.110.76%10.050.65%9.990.79%9.830.52%0.09%
2020-01-069.9810.149.9210.00-0.40%-0.33%2.29%7,820,60078,465,000148%10.030.04%9.990.65%9.910.93%9.780.32%0.03%
2020-01-039.9110.119.9010.041.31%0.11%3.03%8,624,70086,499,000175%10.031.45%9.921.54%9.821.41%9.750.47%0.02%
2020-01-029.799.949.769.911.64%0.24%2.18%7,044,40069,643,000157%9.891.64%9.771.38%9.680.79%9.700.16%-0.01%
2019-12-319.699.779.669.750.52%0.24%0.68%3,286,50031,969,00077%9.730.85%9.640.67%9.600.22%9.68-0.21%0.01%
2019-12-309.659.709.579.701.15%0.57%-0.04%4,949,60047,738,000109%9.650.64%9.580.20%9.58-0.05%9.70-0.05%0.09%
2019-12-279.539.669.509.590.74%0.06%-1.23%5,201,00049,846,000112%9.580.79%9.560.02%9.59-0.63%9.71-0.08%0.12%
2019-12-269.609.629.479.52-1.04%0.12%-2.03%5,476,80052,080,000119%9.51-1.03%9.56-0.75%9.65-0.76%9.72-0.22%0.10%
2019-12-259.619.659.569.620.21%0.12%-1.21%2,787,50026,781,00066%9.610.17%9.63-0.91%9.72-0.46%9.74-0.01%0.13%
2019-12-249.539.649.539.600.73%0.08%-1.43%3,126,70029,992,00076%9.59-0.68%9.72-0.62%9.77-0.47%9.74-0.05%0.14%
2019-12-239.829.859.529.53-3.25%-1.33%-2.20%5,555,80053,656,000138%9.66-2.21%9.78-0.86%9.81-0.09%9.74-0.07%0.15%
2019-12-209.869.939.819.850.20%-0.26%1.02%4,463,40044,080,000122%9.880.39%9.860.04%9.820.45%9.750.26%0.18%
2019-12-199.839.899.819.83-0.20%-0.08%1.07%3,652,10035,930,000105%9.84-0.31%9.860.55%9.780.29%9.730.22%0.18%
2019-12-189.949.949.839.85-0.30%-0.19%1.49%4,158,20041,037,000124%9.870.05%9.800.65%9.750.44%9.710.32%0.18%
2019-12-179.759.959.749.881.02%0.16%2.13%5,750,60056,723,000181%9.861.75%9.740.92%9.710.69%9.670.58%0.16%
2019-12-169.689.799.619.781.14%0.89%1.68%5,635,10054,629,000192%9.690.63%9.650.46%9.640.20%9.620.23%0.12%
2019-12-139.559.689.559.671.26%0.38%0.77%4,156,50040,039,000146%9.630.72%9.610.07%9.620.02%9.60-0.23%0.12%
2019-12-129.609.619.539.550.00%-0.15%-0.71%1,798,20017,198,00058%9.56-0.37%9.60-0.32%9.62-0.05%9.620.03%0.22%