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:
露笑科技( 002617.SZ 深证)
大小非近期解禁信息:
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
2022-06-2410.7611.3810.7610.981.29%-0.61%2.93%69,720,300770,217,000125%11.052.66%10.900.58%10.970.17%10.671.23%1.16%
2022-06-2310.5210.9410.4710.843.04%0.73%2.88%42,535,100457,709,00076%10.76-0.41%10.84-1.39%10.950.74%10.540.61%1.18%
2022-06-2210.9911.1010.5010.52-3.40%-2.64%0.45%46,251,100499,766,00087%10.81-1.41%10.99-0.37%10.871.18%10.470.75%1.15%
2022-06-2111.0311.2810.8010.89-2.07%-0.64%4.76%38,798,400425,221,00077%10.96-1.71%11.031.51%10.741.26%10.400.81%1.08%
2022-06-2011.2611.4510.9511.12-0.71%-0.28%7.84%60,100,300670,200,000125%11.151.59%10.872.50%10.611.79%10.311.48%1.02%
2022-06-1710.6211.3010.6211.202.94%2.04%10.21%80,574,700884,405,000175%10.983.61%10.603.09%10.422.53%10.161.90%0.96%
2022-06-1610.1511.1310.1410.887.40%2.70%9.09%94,926,7001,005,628,000230%10.594.66%10.282.93%10.172.57%9.972.07%0.82%
2022-06-159.8610.459.8010.132.12%0.08%3.67%61,236,100619,851,000173%10.123.81%9.990.98%9.911.27%9.771.22%0.65%
2022-06-149.849.999.519.92-1.20%1.73%2.77%36,551,400356,417,000112%9.75-2.56%9.890.42%9.790.13%9.650.49%0.57%
2022-06-139.9910.199.8610.040.80%0.33%4.52%43,551,800435,826,000146%10.011.08%9.851.45%9.770.75%9.611.05%0.56%
2022-06-109.2210.259.229.966.87%0.61%4.78%60,891,800602,805,000218%9.904.82%9.711.74%9.701.37%9.511.41%0.52%
2022-06-099.759.759.279.32-3.32%-1.32%-0.58%23,282,200219,896,00093%9.45-0.77%9.55-0.91%9.570.22%9.370.33%0.45%
2022-06-089.529.659.329.640.31%1.28%3.18%26,950,600256,505,000108%9.52-1.42%9.630.19%9.550.83%9.340.01%0.50%
2022-06-079.789.919.529.61-1.84%-0.47%2.87%28,394,000274,158,000110%9.66-0.46%9.621.00%9.471.12%9.340.25%0.65%
2022-06-069.429.909.409.793.60%0.93%5.05%38,528,700373,711,000141%9.702.84%9.522.71%9.361.83%9.320.84%0.76%
2022-06-029.259.539.209.451.61%0.19%2.26%23,761,700224,129,00087%9.431.34%9.271.45%9.200.78%9.240.49%0.80%
2022-06-019.139.429.129.301.20%-0.08%1.13%22,139,100206,051,00075%9.312.44%9.140.72%9.130.42%9.200.44%0.89%
2022-05-319.089.238.889.191.66%1.16%0.37%25,353,600230,333,00083%9.090.98%9.07-0.04%9.09-1.27%9.160.43%0.95%
2022-05-309.069.128.909.04-0.22%0.48%-0.84%16,873,200151,814,00053%9.00-1.31%9.08-0.36%9.20-0.85%9.120.32%1.03%
2022-05-279.199.338.909.06-0.33%-0.61%-0.31%23,409,100213,387,00073%9.120.22%9.11-1.72%9.280.13%9.090.63%1.15%
2022-05-269.149.238.959.09-1.20%-0.07%0.65%22,209,500202,008,00067%9.10-0.24%9.27-0.93%9.270.36%9.030.73%1.21%
2022-05-259.109.288.989.200.66%0.90%2.61%24,435,800222,808,00071%9.12-3.59%9.360.23%9.240.45%8.970.82%1.19%
2022-05-249.609.749.139.14-4.19%-3.35%2.78%40,001,400378,278,000113%9.460.67%9.341.57%9.201.55%8.891.51%1.12%
2022-05-239.279.729.139.544.49%1.55%8.89%47,067,700442,166,000135%9.393.19%9.192.05%9.061.76%8.761.44%0.87%
2022-05-209.239.248.979.130.00%0.29%5.71%33,282,400303,017,000102%9.100.80%9.011.32%8.901.30%8.641.20%0.61%
2022-05-198.709.288.609.133.40%1.09%6.97%42,300,300382,056,000134%9.032.14%8.891.50%8.791.60%8.541.39%0.32%
2022-05-188.758.948.718.830.11%-0.15%4.89%27,140,700240,016,00088%8.841.06%8.761.14%8.650.78%8.421.09%0.00%
2022-05-178.908.978.558.821.85%0.80%5.92%34,410,300301,086,000109%8.750.81%8.661.18%8.581.29%8.331.15%-0.29%
2022-05-168.708.828.588.66-0.12%-0.23%5.20%25,847,800224,371,00083%8.681.52%8.560.52%8.470.88%8.231.54%-0.63%
2022-05-138.508.678.388.670.00%1.40%6.94%33,960,900290,364,000102%8.550.78%8.511.23%8.401.27%8.111.26%-1.09%