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:
鼎龙文化( 002502.SZ 深证)
板块 :金属制品   资产重组   
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
2021-12-034.634.744.584.671.30%0.62%-3.05%6,970,50032,353,00055%4.64-0.54%4.67-0.81%4.680.00%4.82-0.12%-0.06%
2021-12-024.754.764.614.61-3.15%-1.20%-4.42%7,264,30033,898,00056%4.67-0.93%4.710.51%4.68-0.62%4.82-0.21%-0.02%
2021-12-014.724.764.674.760.85%1.06%-1.51%6,610,50031,136,00049%4.71-0.61%4.690.34%4.70-1.32%4.830.02%0.02%
2021-11-304.704.804.694.720.85%-0.40%-2.32%10,493,10049,728,00078%4.742.71%4.67-0.51%4.77-1.22%4.830.10%0.03%
2021-11-294.564.694.514.680.65%1.43%-3.05%9,797,50045,205,00071%4.61-0.95%4.69-2.27%4.83-1.29%4.83-0.17%0.04%
2021-11-264.734.734.604.65-2.11%-0.17%-3.83%14,573,50067,882,000105%4.66-2.59%4.80-2.36%4.89-0.59%4.84-0.21%-0.01%
2021-11-254.864.914.734.75-2.86%-0.67%-1.96%14,714,10070,361,000104%4.78-2.84%4.92-1.34%4.92-0.28%4.85-0.27%-0.03%
2021-11-245.095.104.874.89-3.17%-0.65%0.66%20,423,000100,530,000134%4.92-2.82%4.990.44%4.930.57%4.86-0.92%-0.03%
2021-11-235.065.184.975.050.20%-0.30%3.00%13,527,00068,511,00077%5.071.32%4.961.47%4.901.55%4.900.55%0.07%
2021-11-224.805.104.805.044.35%0.82%3.36%17,041,50085,198,00097%5.004.56%4.892.28%4.831.58%4.880.64%-0.12%
2021-11-194.784.854.724.83-0.21%1.02%-0.31%10,778,50051,535,00060%4.78-1.18%4.780.67%4.75-0.02%4.850.23%-0.27%
2021-11-184.754.894.714.842.33%0.04%0.12%11,899,40057,572,00066%4.842.74%4.750.87%4.76-0.75%4.830.23%-0.40%
2021-11-174.654.754.614.731.72%0.45%-1.93%8,545,30040,238,00044%4.710.53%4.71-0.65%4.79-2.26%4.820.13%-0.56%
2021-11-164.794.794.624.65-1.90%-0.73%-3.47%10,182,40047,698,00050%4.68-1.08%4.74-1.62%4.900.08%4.820.17%-0.75%
2021-11-154.714.834.664.741.07%0.11%-1.43%11,354,50053,764,00048%4.74-0.82%4.82-2.53%4.900.29%4.81-0.60%-1.09%
2021-11-124.824.904.654.69-3.30%-1.76%-3.06%20,157,60096,229,00081%4.77-2.19%4.94-0.04%4.880.19%4.84-0.43%-1.21%
2021-11-114.865.004.844.85-4.53%-0.64%-0.19%30,295,100147,882,000118%4.88-3.58%4.950.61%4.880.58%4.86-0.33%-1.53%
2021-11-104.815.274.775.086.05%0.36%4.21%45,483,700230,233,000198%5.067.36%4.925.29%4.853.26%4.880.14%-1.64%
2021-11-094.674.804.644.791.91%1.59%-1.60%14,211,70067,008,00066%4.721.75%4.67-0.36%4.69-0.34%4.87-1.40%-1.80%
2021-11-084.594.734.554.701.73%1.42%-4.80%13,499,50062,561,00059%4.63-0.47%4.69-0.38%4.71-1.67%4.94-0.86%-1.84%
2021-11-054.834.834.584.62-2.74%-0.77%-7.23%14,450,10067,280,00065%4.66-1.77%4.70-0.59%4.79-1.16%4.98-0.99%-1.88%
2021-11-044.764.824.624.750.42%0.21%-5.57%21,028,60099,677,00099%4.740.85%4.73-1.93%4.85-1.08%5.03-1.39%-1.98%
2021-11-034.594.794.594.731.72%0.64%-7.27%17,119,60080,460,00082%4.70-0.89%4.83-1.37%4.90-1.59%5.10-1.83%-1.93%
2021-11-024.955.084.564.65-7.92%-1.94%-10.51%42,192,200200,061,000199%4.74-6.04%4.89-2.98%4.98-3.79%5.20-3.20%-1.83%
2021-11-014.815.194.815.053.06%0.06%-5.92%25,321,500127,802,000145%5.051.67%5.04-1.50%5.17-1.41%5.37-1.76%-1.48%
2021-10-295.205.254.804.90-5.95%-1.29%-10.32%33,677,700167,186,000207%4.96-5.72%5.12-5.33%5.25-3.85%5.46-3.65%-1.40%
2021-10-285.305.385.205.21-2.07%-1.04%-8.13%11,134,00058,617,00078%5.27-2.21%5.41-1.30%5.46-1.32%5.67-1.48%-1.31%
2021-10-275.605.655.315.32-4.66%-1.19%-7.57%13,630,60073,392,00096%5.38-2.16%5.48-1.26%5.53-1.30%5.76-1.47%-1.43%
2021-10-265.545.805.105.580.54%1.40%-4.48%19,544,100107,551,000133%5.50-1.47%5.55-1.32%5.60-1.68%5.84-1.78%-1.41%
2021-10-255.665.675.505.550.00%-0.63%-6.69%7,417,30041,425,00052%5.59-0.59%5.62-0.60%5.70-1.08%5.95-1.20%-1.29%