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:
良信股份( 002706.SZ 深证)
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
2022-06-2415.9916.5815.9916.452.43%0.33%10.85%11,361,400186,283,000102%16.402.05%15.982.49%15.552.54%14.841.33%1.09%
2022-06-2315.0316.4515.0316.066.01%-0.04%9.66%25,299,900406,456,000231%16.076.12%15.604.57%15.164.18%14.652.96%1.04%
2022-06-2215.0215.5014.8015.150.60%0.07%6.51%7,995,800121,047,00079%15.142.05%14.922.15%14.551.96%14.220.49%0.86%
2022-06-2115.1415.2114.6115.06-0.53%1.52%6.39%10,797,300160,178,00097%14.84-0.18%14.601.79%14.271.33%14.160.23%0.96%
2022-06-2014.4015.5114.1115.145.65%1.87%7.21%17,243,900256,280,000150%14.865.91%14.354.24%14.092.00%14.120.95%1.10%
2022-06-1713.5114.5013.4414.335.83%2.12%2.44%12,403,300174,057,000101%14.032.75%13.760.76%13.81-0.04%13.990.71%1.19%
2022-06-1613.3813.8613.3413.540.82%-0.86%-2.53%7,337,200100,214,00050%13.660.88%13.66-0.73%13.82-0.37%13.891.59%1.44%
2022-06-1513.8013.8613.3213.43-2.96%-0.81%-1.78%11,822,700160,071,00066%13.54-1.82%13.76-1.60%13.87-1.14%13.671.10%1.71%
2022-06-1414.1014.1013.5813.84-2.05%0.36%2.34%10,398,600143,392,00057%13.79-1.78%13.98-0.31%14.03-0.91%13.520.66%1.78%
2022-06-1314.1014.2513.9014.13-0.77%0.64%5.17%7,974,900111,965,00046%14.04-0.89%14.03-0.46%14.160.33%13.440.83%1.68%
2022-06-1013.9214.3813.7814.242.15%0.52%6.87%8,396,600118,943,00049%14.171.72%14.09-0.59%14.111.32%13.330.86%1.60%
2022-06-0914.1414.2613.7313.94-2.99%0.09%5.51%13,017,600181,296,00077%13.93-1.81%14.180.20%13.932.45%13.211.19%1.52%
2022-06-0814.3714.6513.7014.37-1.44%1.31%10.06%16,112,600228,540,000101%14.18-1.29%14.152.03%13.592.16%13.061.49%1.33%
2022-06-0714.0014.6513.9614.584.52%1.47%13.32%15,933,900228,962,000108%14.373.10%13.873.80%13.311.86%12.871.64%1.20%
2022-06-0613.9914.2013.7213.95-0.50%0.09%10.20%19,670,900274,155,000140%13.942.68%13.362.82%13.062.16%12.661.88%1.08%
2022-06-0212.8714.2912.7314.027.85%3.29%12.83%32,521,900441,435,000251%13.575.18%12.993.45%12.793.55%12.433.19%0.96%
2022-06-0112.6113.7712.2513.003.83%0.74%7.96%40,709,000525,358,000376%12.915.54%12.565.72%12.356.05%12.044.25%0.67%
2022-05-3111.7012.5211.7012.5210.02%2.39%8.39%20,180,100246,757,000248%12.237.81%11.884.99%11.653.75%11.551.85%0.35%
2022-05-3011.2111.5411.1511.381.52%0.34%0.34%6,112,30069,326,00085%11.34-0.12%11.321.24%11.22-0.39%11.34-0.37%0.23%
2022-05-2711.3711.5511.1411.21-0.97%-1.29%-1.52%7,175,50081,488,00094%11.361.01%11.180.28%11.27-0.44%11.380.04%0.48%
2022-05-2611.2311.5010.9011.320.80%0.69%-0.51%6,232,70070,065,00080%11.242.58%11.15-0.88%11.32-0.23%11.380.04%0.64%
2022-05-2511.0311.2310.7711.231.54%2.47%-1.26%7,743,20084,859,00095%10.96-2.69%11.25-2.01%11.34-0.80%11.37-0.67%0.79%
2022-05-2411.5111.6410.9211.06-4.24%-1.79%-3.41%7,338,50082,646,00084%11.26-2.82%11.48-0.38%11.44-0.13%11.450.17%1.05%
2022-05-2311.7611.7811.4611.55-1.87%-0.34%1.04%6,090,90070,588,00066%11.59-0.05%11.520.62%11.45-0.25%11.430.39%1.17%
2022-05-2011.6811.8011.3311.772.71%1.51%3.36%7,325,10084,935,00080%11.601.90%11.450.70%11.480.46%11.390.66%1.12%
2022-05-1911.2011.5611.1611.460.53%0.71%1.31%6,883,00078,324,00072%11.38-0.15%11.37-0.91%11.430.28%11.310.33%1.09%
2022-05-1811.3711.6111.2211.400.62%0.04%1.11%10,952,400124,810,000103%11.400.76%11.470.16%11.40-0.58%11.281.02%1.17%
2022-05-1711.3711.5011.2211.33-1.31%0.18%1.51%5,740,30064,922,00054%11.31-2.96%11.460.35%11.460.39%11.160.71%1.09%
2022-05-1611.6611.9811.3711.480.79%-1.50%3.59%9,966,400116,160,00098%11.662.94%11.42-0.11%11.420.92%11.082.10%0.98%
2022-05-1311.2911.6811.0411.390.00%0.60%4.94%8,502,40096,266,00082%11.320.98%11.430.46%11.310.82%10.851.67%0.68%