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:
长鹰信质( 002664.SZ 深证)
板块 :汽车制造   
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
2023-01-1114.9915.4814.3814.67-0.88%0.27%4.35%8,876,100129,867,000249%14.630.86%14.491.62%14.301.48%14.061.54%0.24%
2023-01-1013.9915.2013.8414.805.04%2.02%6.90%7,981,300115,781,000283%14.512.47%14.262.47%14.092.33%13.851.97%0.01%
2023-01-0913.7314.3013.7314.092.85%-0.47%3.78%4,382,30062,039,000198%14.161.87%13.911.56%13.771.48%13.581.31%-0.26%
2023-01-0613.9514.1513.7013.700.44%-1.42%2.22%4,403,00061,188,000221%13.902.39%13.701.93%13.571.68%13.400.96%-0.48%
2023-01-0513.3413.7113.2713.642.33%0.49%2.75%3,004,50040,781,000162%13.571.36%13.441.18%13.350.92%13.280.23%-0.68%
2023-01-0413.3913.5413.2613.33-0.52%-0.46%0.65%1,667,80022,333,00090%13.390.83%13.280.68%13.220.27%13.24-0.20%-0.85%
2023-01-0313.0913.4412.9813.402.37%0.90%0.97%2,072,50027,525,000112%13.281.06%13.190.42%13.190.10%13.27-0.52%-0.87%
2022-12-3013.0313.2613.0213.090.46%-0.40%-1.87%1,281,50016,842,00067%13.140.21%13.14-0.18%13.180.22%13.34-1.07%-0.86%
2022-12-2913.1213.3112.9813.03-0.69%-0.65%-3.37%1,553,20020,370,00071%13.12-0.28%13.16-0.33%13.15-0.42%13.48-1.15%-0.79%
2022-12-2813.1513.3613.0413.12-1.13%-0.24%-3.82%1,733,70022,801,00072%13.15-0.54%13.210.37%13.20-0.45%13.64-0.68%-0.69%
2022-12-2713.4013.4013.0613.27-0.30%0.36%-3.38%1,443,20019,084,00059%13.22-0.18%13.16-0.42%13.26-0.56%13.73-0.72%-0.63%
2022-12-2613.0913.3812.9013.312.70%0.48%-3.79%1,524,10020,190,00059%13.251.64%13.21-0.46%13.34-0.86%13.83-0.76%-0.54%
2022-12-2313.1113.3012.8512.96-2.11%-0.56%-7.03%1,921,40025,042,00066%13.03-2.11%13.27-1.24%13.45-1.79%13.94-0.90%-0.45%
2022-12-2213.7913.7913.1813.24-0.53%-0.56%-5.87%2,750,70036,623,00093%13.31-0.65%13.44-1.42%13.70-1.78%14.07-1.07%-0.36%
2022-12-2113.7213.8313.2113.31-2.99%-0.68%-6.39%2,627,30035,209,00087%13.40-2.30%13.63-2.17%13.94-1.12%14.22-1.40%-0.24%
2022-12-2013.6213.8313.5613.72-0.29%0.02%-4.85%1,573,70021,587,00047%13.72-0.87%13.93-1.42%14.10-0.68%14.42-0.47%-0.06%
2022-12-1913.9614.1213.6313.76-1.08%-0.56%-5.02%2,306,30031,913,00064%13.84-1.74%14.14-0.68%14.20-0.63%14.49-0.40%-0.01%
2022-12-1614.5114.5113.9013.91-4.14%-1.22%-4.37%3,787,00053,330,000102%14.08-2.24%14.23-0.87%14.29-0.71%14.55-0.38%0.00%
2022-12-1514.1614.5814.1414.512.54%0.73%-0.63%3,263,80047,015,00088%14.411.23%14.360.14%14.39-0.56%14.60-0.12%0.02%
2022-12-1414.2714.3814.0814.15-0.77%-0.56%-3.21%2,300,10032,731,00062%14.23-1.23%14.34-0.62%14.47-1.22%14.62-0.08%0.02%
2022-12-1314.5414.6514.2214.26-1.93%-1.02%-2.54%2,535,50036,530,00066%14.410.38%14.43-0.83%14.65-0.29%14.630.16%-0.06%
2022-12-1214.4114.5514.1414.540.48%1.30%-0.47%3,760,00053,968,00095%14.35-1.24%14.55-1.68%14.69-0.35%14.610.16%-0.09%
2022-12-0914.7914.7914.3714.47-1.36%-0.43%-0.79%2,971,70043,189,00077%14.53-1.75%14.80-0.22%14.75-0.02%14.590.01%-0.10%
2022-12-0814.9514.9914.6614.67-1.68%-0.82%0.59%3,080,90045,574,00081%14.79-0.92%14.830.33%14.750.18%14.580.12%-0.07%
2022-12-0714.8015.1214.6314.921.08%-0.06%2.42%5,918,20088,350,000156%14.931.48%14.780.87%14.720.75%14.570.43%-0.05%
2022-12-0614.6014.8514.4514.761.03%0.33%1.77%4,190,30061,648,000116%14.710.57%14.650.25%14.610.65%14.50-0.01%-0.09%
2022-12-0514.5214.8214.4714.610.62%-0.12%0.72%3,963,10057,972,000109%14.630.10%14.610.30%14.520.77%14.51-0.27%-0.08%
2022-12-0214.4714.8114.4014.520.14%-0.64%-0.17%4,352,60063,608,000113%14.610.12%14.570.93%14.410.22%14.55-0.18%-0.02%
2022-12-0114.8014.8014.4614.50-0.34%-0.66%-0.49%2,858,90041,731,00072%14.600.63%14.441.14%14.38-0.03%14.57-0.18%0.02%
2022-11-3014.2814.7414.1614.550.00%0.30%-0.32%4,134,60059,976,00096%14.512.01%14.270.11%14.380.01%14.60-0.80%0.06%