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:
利欧股份( 002131.SZ 深证)
板块 :专用设备制造_h   资产重组   
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
2021-01-223.063.083.013.07-0.32%0.99%-0.74%125,559,900381,697,00098%3.04-1.43%3.06-0.26%3.07-0.45%3.09-0.52%0.09%
2021-01-213.053.123.033.080.98%-0.13%-0.93%126,015,700388,693,00083%3.080.62%3.07-0.10%3.08-0.23%3.110.19%0.22%
2021-01-203.073.103.043.050.00%-0.49%-1.71%79,037,200242,279,00052%3.070.13%3.07-0.42%3.09-0.64%3.100.10%0.16%
2021-01-193.083.093.043.05-1.61%-0.36%-1.61%113,610,400347,764,00073%3.06-1.13%3.09-0.61%3.11-0.16%3.10-0.23%0.09%
2021-01-183.083.133.063.100.00%0.13%-0.23%98,389,500304,603,00060%3.10-0.39%3.11-0.70%3.120.13%3.110.23%0.05%
2021-01-153.133.153.073.10-0.96%-0.26%0.00%102,641,400319,028,00062%3.11-0.16%3.130.22%3.11-0.38%3.100.16%-0.01%
2021-01-143.103.163.083.13-0.32%0.55%1.13%115,325,000358,990,00070%3.11-1.18%3.120.32%3.120.45%3.100.19%-0.05%
2021-01-133.153.203.093.141.29%-0.32%1.65%175,873,400554,027,000112%3.152.31%3.11-0.19%3.110.49%3.090.39%-0.10%
2021-01-123.033.133.023.101.31%0.68%0.75%100,157,000308,401,00066%3.08-0.49%3.120.45%3.09-0.26%3.080.20%-0.19%
2021-01-113.153.153.043.06-4.08%-1.10%-0.36%222,563,500688,601,000147%3.09-1.53%3.100.23%3.100.32%3.070.13%-0.25%
2021-01-083.053.233.013.196.69%1.53%4.01%360,781,2001,133,703,000266%3.144.56%3.100.72%3.091.21%3.070.82%-0.30%
2021-01-073.043.072.962.99-1.64%-0.50%-1.71%121,422,200364,865,000102%3.01-1.41%3.07-0.03%3.06-0.10%3.04-0.43%-0.44%
2021-01-063.103.103.023.04-2.56%-0.26%-0.49%119,760,200365,062,000101%3.05-2.62%3.080.13%3.060.23%3.06-0.55%-0.45%
2021-01-053.073.183.073.122.63%-0.32%1.56%204,807,900641,080,000172%3.133.88%3.072.03%3.051.46%3.07-0.62%-0.43%
2021-01-043.033.062.983.040.33%0.90%-1.65%128,459,500386,995,000100%3.01-0.17%3.010.13%3.01-0.23%3.09-0.39%-0.41%
2020-12-312.993.052.983.031.00%0.40%-2.35%88,583,700267,313,00072%3.020.73%3.010.17%3.01-0.36%3.10-0.26%-0.44%
2020-12-303.013.022.983.000.67%0.13%-3.57%72,538,200217,325,00057%3.00-0.23%3.00-0.53%3.03-0.85%3.11-0.32%-0.52%
2020-12-292.983.052.942.98-0.33%-0.77%-4.52%92,890,000278,922,00072%3.000.03%3.02-0.66%3.05-1.36%3.12-0.45%-0.58%
2020-12-283.053.062.982.99-1.97%-0.40%-4.63%110,228,000330,948,00087%3.00-1.64%3.04-1.36%3.09-1.72%3.14-0.48%-0.60%
2020-12-253.013.073.003.051.33%-0.07%-3.17%88,535,200270,180,00072%3.05-0.03%3.08-1.47%3.15-0.35%3.15-0.32%-0.65%
2020-12-243.113.123.013.01-3.53%-1.41%-4.75%147,942,900451,724,000115%3.05-2.43%3.13-2.04%3.16-0.50%3.16-0.63%-0.73%
2020-12-233.163.173.103.12-1.27%-0.29%-1.89%123,471,200386,372,000101%3.13-1.94%3.19-0.28%3.17-0.22%3.18-0.53%-0.77%
2020-12-223.213.243.153.16-2.17%-0.97%-1.16%149,700,100477,760,000126%3.19-0.90%3.200.60%3.180.00%3.20-0.34%-0.83%
2020-12-213.133.343.083.233.19%0.31%0.69%239,270,900770,568,000215%3.222.52%3.181.27%3.180.76%3.21-0.40%-0.92%
2020-12-183.153.183.123.13-0.95%-0.35%-2.83%71,102,300223,342,00069%3.140.54%3.14-0.54%3.16-0.22%3.22-0.65%-0.93%
2020-12-173.113.173.073.160.64%1.15%-2.53%124,935,500390,353,000115%3.12-1.26%3.16-0.69%3.16-0.82%3.24-1.10%-0.91%
2020-12-163.203.223.143.14-2.18%-0.76%-4.21%77,066,000243,815,00067%3.16-1.28%3.18-0.06%3.19-0.90%3.28-0.91%-0.86%
2020-12-153.193.243.173.210.00%0.16%-2.96%71,431,600228,943,00058%3.211.10%3.18-0.35%3.22-0.62%3.31-0.63%-0.73%
2020-12-143.153.213.123.211.90%1.26%-3.57%90,490,900286,875,00068%3.17-0.16%3.19-1.27%3.24-0.98%3.33-0.98%-0.64%
2020-12-113.233.263.123.150.00%-0.79%-6.31%137,072,600435,201,00092%3.18-1.76%3.23-1.67%3.27-1.30%3.36-1.15%-0.52%