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:
乐视退( 300104.SZ 深证)
所属成分指数: 沪深300
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
2020-07-200.180.190.170.180.00%1.12%-7.22%121,207,50021,560,00090%0.180.00%0.18-0.56%0.18-5.18%0.19-1.52%-2.59%
2020-07-170.170.190.170.185.88%1.12%-8.63%94,101,60016,733,00070%0.181.71%0.18-4.30%0.19-3.50%0.20-2.48%-2.71%
2020-07-160.180.180.170.17-5.56%-2.86%-15.84%68,234,20011,942,00047%0.18-2.24%0.19-7.46%0.20-1.48%0.20-8.60%-2.72%
2020-07-150.190.200.170.18-5.26%0.56%-18.55%105,702,20018,946,00050%0.18-9.60%0.20-4.74%0.20-0.49%0.22-1.34%-5.22%
2020-07-140.210.220.190.19-9.52%-4.04%-15.18%136,860,60027,055,00075%0.20-10.41%0.210.00%0.200.99%0.22-1.32%-6.21%
2020-07-130.230.240.210.21-4.55%-4.98%-7.49%129,940,90028,773,00085%0.223.27%0.216.03%0.201.00%0.23-0.44%-7.57%
2020-07-100.200.220.200.2210.00%2.80%-3.51%109,828,80023,540,00076%0.218.08%0.202.58%0.20-1.48%0.23-0.87%-8.41%
2020-07-090.190.210.180.205.26%1.01%-13.04%123,636,20024,479,00085%0.205.88%0.19-1.02%0.20-12.12%0.23-1.71%-9.20%
2020-07-080.190.200.180.190.00%1.60%-18.80%121,435,90022,740,00086%0.19-4.10%0.20-6.22%0.23-2.53%0.23-2.50%-10.42%
2020-07-070.200.210.190.19-9.52%-2.56%-20.83%217,436,70042,341,000175%0.20-7.14%0.21-16.06%0.24-5.20%0.24-5.14%-10.49%
2020-07-060.210.220.210.21-8.70%0.00%-17.00%105,676,00022,214,000110%0.21-9.48%0.25-2.73%0.25-2.72%0.25-2.69%-11.02%
2020-07-030.230.250.230.23-11.54%-0.86%-11.54%124,927,40029,034,000162%0.23-11.11%0.26-2.29%0.26-2.65%0.26-2.62%-15.65%
2020-07-020.260.290.260.26-10.34%-0.38%-2.62%530,111,800138,222,000921%0.26-10.00%0.26-17.35%0.26-23.26%0.27-33.58%-15.46%
2020-07-010.290.290.290.29-9.38%0.00%-27.86%6,082,0001,764,000126%0.29-9.38%0.32-7.31%0.34-5.23%0.40-11.26%-12.31%
2020-06-300.320.320.320.32-8.57%0.00%-29.36%9,633,6003,083,000222%0.32-8.57%0.34-12.31%0.36-11.03%0.45-14.85%-12.05%
2020-06-290.350.350.350.35-10.26%0.00%-34.21%4,150,7001,453,000123%0.35-10.26%0.39-6.48%0.41-6.85%0.53-8.90%-10.89%
2020-06-240.390.390.390.39-9.30%0.00%-33.22%3,889,2001,517,000140%0.39-9.30%0.42-9.15%0.44-12.22%0.58-8.75%-10.40%
2020-06-230.430.430.430.43-10.42%0.00%-32.81%4,051,2001,743,000186%0.43-10.42%0.46-12.41%0.50-21.79%0.64-13.86%-9.73%
2020-06-220.480.480.480.48-9.43%0.00%-35.40%808,300388,00047%0.48-9.43%0.52-11.64%0.64-8.86%0.74-3.26%-8.55%
2020-06-190.530.530.530.53-10.17%0.00%-30.99%1,357,800720,00090%0.53-10.17%0.59-15.04%0.70-7.41%0.77-10.39%-8.42%
2020-06-180.590.590.590.59-10.61%0.00%-31.16%418,400247,00029%0.59-10.61%0.70-6.06%0.76-2.95%0.86-49.02%-7.50%
2020-06-170.660.660.660.66-9.59%0.00%-60.74%1,308,900864,000- --0.66-9.59%0.74-5.71%0.78-3.59%1.68-0.71%-3.65%
2020-06-160.730.730.730.73-9.88%0.00%-56.88%2,890,9002,111,0002%0.73-9.88%0.79-8.37%0.81-11.11%1.69-2.14%-3.71%
2020-06-150.810.810.810.81-10.00%0.00%-53.18%2,166,6001,755,0001%0.81-10.10%0.86-8.71%0.91-10.97%1.73-8.61%-3.65%
2020-06-120.900.900.900.90-10.00%-0.11%-52.46%1,073,700967,000- --0.90-9.99%0.94-15.97%1.02-20.61%1.89-3.22%-3.02%
2020-06-111.001.001.001.00-9.91%-0.10%-48.88%449,600450,000- --1.00-10.39%1.12-8.71%1.29-24.09%1.96-4.02%-2.81%
2020-06-101.111.111.111.11-9.76%-0.63%-45.53%104,700117,000- --1.12-9.26%1.23-12.35%1.69-0.53%2.04-2.11%-2.44%
2020-06-091.231.231.231.23-10.22%-0.08%-40.92%495,600610,000- --1.23-10.73%1.40-17.30%1.70-1.84%2.08-2.07%-2.32%
2020-06-081.371.371.371.37-9.87%-0.65%-35.56%66,00091,000- --1.38-9.28%1.69-0.59%1.74-8.44%2.13-1.94%-2.24%
2020-06-051.521.521.521.520.00%0.00%-29.89%716,4001,089,000- --1.52-10.32%1.70-1.79%1.90-3.17%2.17-1.19%-2.10%