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:
力帆科技( 601777.SH 上证)
板块 :汽车制造   
所属成分指数: 中证500
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
2021-12-086.886.936.756.840.15%0.23%-4.08%17,024,900116,177,00072%6.82-2.10%6.95-1.19%7.06-0.55%7.13-1.08%0.05%
2021-12-076.877.266.826.83-0.44%-2.01%-5.26%27,250,700189,933,000107%6.97-0.66%7.04-1.54%7.10-0.52%7.21-0.72%0.29%
2021-12-067.187.216.866.86-4.46%-2.22%-5.52%28,383,100199,122,000115%7.02-2.26%7.15-0.65%7.14-0.50%7.26-0.70%0.47%
2021-12-037.257.327.107.18-1.51%0.03%-1.81%17,377,600124,739,00069%7.18-1.13%7.190.25%7.17-0.44%7.310.07%0.67%
2021-12-027.107.377.067.292.53%0.41%-0.23%28,005,700203,321,000112%7.262.34%7.180.67%7.20-0.11%7.310.30%0.71%
2021-12-017.057.187.037.11-0.28%0.23%-2.40%15,832,500112,315,00059%7.09-0.39%7.13-1.07%7.21-1.37%7.290.72%0.78%
2021-11-307.157.227.037.130.28%0.11%-1.42%19,450,800138,530,00067%7.12-0.45%7.21-0.76%7.31-0.77%7.230.54%0.77%
2021-11-297.357.357.067.11-3.27%-0.62%-1.17%23,980,500171,559,00083%7.15-2.52%7.26-1.88%7.37-0.66%7.190.35%0.74%
2021-11-267.397.457.247.350.96%0.15%2.52%21,217,100155,712,00077%7.340.63%7.40-0.50%7.420.39%7.170.48%0.77%
2021-11-257.337.507.187.28-0.68%-0.18%2.03%26,823,600195,617,00098%7.29-2.95%7.44-0.46%7.390.68%7.140.58%0.80%
2021-11-247.677.827.307.33-2.66%-2.46%3.33%35,766,400268,772,000139%7.520.44%7.471.45%7.342.34%7.091.30%0.83%
2021-11-237.527.607.397.530.13%0.64%7.53%21,585,700161,503,00087%7.480.86%7.361.71%7.171.69%7.001.01%0.78%
2021-11-227.177.637.157.524.88%1.38%8.47%34,843,000258,458,000141%7.423.82%7.243.15%7.051.82%6.931.33%0.71%
2021-11-197.207.247.087.17-0.42%0.35%4.79%20,581,700147,057,00086%7.150.14%7.021.64%6.930.67%6.840.44%0.65%
2021-11-186.967.306.907.203.60%0.91%5.70%40,831,900291,330,000169%7.144.47%6.912.13%6.881.48%6.811.05%0.72%
2021-11-176.496.956.486.956.92%1.76%3.10%39,349,400268,737,000155%6.833.50%6.760.42%6.780.31%6.740.61%0.76%
2021-11-166.766.806.486.50-3.70%-1.50%-2.99%20,971,700138,383,00088%6.60-2.90%6.73-1.12%6.76-0.02%6.700.27%0.69%
2021-11-156.896.976.686.75-1.75%-0.68%1.02%19,765,100134,331,00084%6.80-0.41%6.810.18%6.760.40%6.680.65%0.69%
2021-11-126.876.896.706.870.88%0.67%3.48%17,334,300118,287,00073%6.820.22%6.800.97%6.730.02%6.640.79%0.62%
2021-11-116.816.966.746.810.00%0.01%3.39%21,472,700146,210,00090%6.810.58%6.730.73%6.730.34%6.590.80%0.51%
2021-11-106.676.896.606.812.41%0.59%4.21%27,809,700188,281,000120%6.772.64%6.68-0.09%6.710.87%6.540.80%0.38%
2021-11-096.656.756.466.650.15%0.82%2.58%19,789,300130,527,00088%6.60-0.75%6.69-0.37%6.650.47%6.480.39%0.25%
2021-11-086.766.866.596.64-1.92%-0.09%2.82%19,197,200127,580,00085%6.65-2.11%6.710.75%6.620.78%6.460.66%0.17%
2021-11-056.686.966.606.770.15%-0.28%5.52%26,438,400179,500,000117%6.791.34%6.661.57%6.571.64%6.421.22%-0.03%
2021-11-046.266.996.266.766.46%0.91%6.64%44,440,500297,705,000198%6.705.53%6.562.61%6.462.57%6.341.38%-0.33%
2021-11-036.496.496.276.35-0.78%0.03%1.55%15,410,80097,822,00072%6.35-1.61%6.390.88%6.300.32%6.25-0.02%-0.64%
2021-11-026.446.666.256.40-0.16%-0.81%2.33%26,063,300168,160,000122%6.451.42%6.341.86%6.280.51%6.250.24%-0.80%
2021-11-016.296.496.196.412.40%0.75%2.74%25,512,300162,301,000123%6.363.36%6.221.15%6.250.68%6.24-0.02%-1.00%
2021-10-296.166.286.036.263.47%1.71%0.32%19,527,200120,195,00093%6.161.45%6.15-1.25%6.210.29%6.24-0.35%-1.23%
2021-10-286.136.195.956.050.00%-0.28%-3.39%14,775,00089,640,00071%6.07-2.46%6.23-0.38%6.19-0.40%6.26-0.49%-1.39%