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:
龙星化工( 002442.SZ 深证)
板块 :橡胶制造   
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
2021-12-036.956.976.696.85-1.15%0.59%3.54%18,960,600129,128,00098%6.81-1.85%6.840.71%6.750.60%6.620.88%0.88%
2021-12-026.807.086.776.932.06%-0.12%5.67%29,168,900202,364,000155%6.943.29%6.792.31%6.711.81%6.561.41%0.87%
2021-12-016.706.806.596.791.34%1.09%4.99%19,308,500129,692,000108%6.720.67%6.640.77%6.590.86%6.470.73%0.76%
2021-11-306.526.756.516.703.55%0.42%4.36%23,775,800158,636,000141%6.673.30%6.591.09%6.540.72%6.420.99%0.70%
2021-11-296.386.556.336.47-1.82%0.17%1.78%13,123,30084,767,00080%6.46-1.59%6.520.28%6.490.40%6.360.47%0.59%
2021-11-266.586.646.496.59-0.15%0.41%4.16%15,535,000101,956,00096%6.560.71%6.500.31%6.471.05%6.330.65%0.50%
2021-11-256.396.696.336.603.29%1.27%5.00%25,516,300166,298,000161%6.522.05%6.481.03%6.401.15%6.290.98%0.38%
2021-11-246.446.486.336.39-0.62%0.06%2.65%13,190,20084,231,00086%6.39-1.60%6.410.98%6.330.54%6.230.74%0.20%
2021-11-236.426.606.416.430.16%-0.92%4.06%20,743,900134,620,000139%6.492.25%6.351.63%6.291.40%6.181.05%-0.02%
2021-11-226.286.446.236.422.56%1.15%4.99%19,578,300124,267,000139%6.352.37%6.251.26%6.200.96%6.120.89%-0.29%
2021-11-196.156.326.036.261.95%0.97%3.28%19,041,600118,056,000142%6.200.32%6.170.62%6.150.39%6.060.80%-0.49%
2021-11-186.146.246.116.140.33%-0.65%2.11%15,425,30095,333,000117%6.181.60%6.130.48%6.120.39%6.010.33%-0.76%
2021-11-176.046.136.016.121.16%0.61%2.12%8,423,90051,246,00064%6.08-0.44%6.10-0.07%6.100.74%5.990.13%-0.97%
2021-11-166.196.276.016.05-2.10%-0.98%1.09%14,504,10088,620,000108%6.110.07%6.110.20%6.050.62%5.99-0.20%-1.08%
2021-11-156.116.195.986.180.98%1.21%3.05%14,671,80089,591,000103%6.110.03%6.101.33%6.020.82%6.00-0.35%-1.20%
2021-11-126.136.176.056.120.16%0.26%1.69%13,159,70080,322,00093%6.100.38%6.021.03%5.970.97%6.02-0.56%-1.20%
2021-11-115.916.165.896.113.04%0.48%0.96%18,137,600110,290,000124%6.084.27%5.951.80%5.910.49%6.05-0.87%-1.18%
2021-11-105.885.945.745.930.51%1.68%-2.87%12,768,80074,464,00079%5.83-0.88%5.85-0.07%5.88-0.44%6.11-1.45%-1.17%
2021-11-095.865.935.845.900.51%0.27%-4.76%10,337,30060,828,00063%5.880.87%5.85-0.70%5.91-1.24%6.20-1.62%-1.02%
2021-11-085.785.885.745.872.09%0.63%-6.78%9,950,30058,039,00056%5.83-0.22%5.89-0.57%5.98-1.32%6.30-1.13%-0.87%
2021-11-056.006.005.735.75-4.33%-1.64%-9.72%17,447,600102,001,00095%5.85-2.75%5.93-2.16%6.06-1.93%6.37-1.90%-0.80%
2021-11-045.986.095.966.010.33%-0.02%-7.42%12,422,40074,670,00067%6.010.87%6.06-1.48%6.18-1.33%6.49-1.73%-0.66%
2021-11-036.056.065.895.99-0.66%0.52%-9.32%12,896,10076,848,00062%5.96-3.00%6.15-1.98%6.26-2.03%6.61-1.00%-0.48%
2021-11-026.356.435.966.03-5.34%-1.84%-9.64%22,511,100138,277,000109%6.14-3.32%6.27-1.72%6.39-2.68%6.67-1.39%-0.39%
2021-11-016.296.456.216.370.95%0.25%-5.87%12,981,20082,481,00064%6.35-0.55%6.38-1.75%6.57-1.10%6.77-0.40%-0.33%
2021-10-296.276.586.266.310.96%-1.24%-7.12%16,578,900105,928,00079%6.39-0.11%6.50-2.52%6.64-1.63%6.79-0.26%-0.46%
2021-10-286.786.786.186.25-7.95%-2.28%-8.25%24,696,700157,963,000113%6.40-5.52%6.67-2.74%6.75-2.48%6.81-0.80%-0.89%
2021-10-276.886.896.636.79-1.59%0.30%-1.12%15,910,200107,713,00080%6.77-2.59%6.85-0.80%6.92-0.26%6.87-0.02%-1.29%
2021-10-266.927.076.816.900.15%-0.72%0.47%17,689,500122,949,00091%6.951.80%6.91-0.65%6.940.04%6.87-0.07%-1.67%
2021-10-256.716.936.646.890.00%0.92%0.25%14,319,50097,759,00073%6.83-1.49%6.95-0.13%6.940.22%6.87-0.41%-2.05%