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:
龙星化工( 002442.SZ 深证)
板块 :橡胶制造   
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
2021-01-153.884.013.873.982.05%0.53%-4.28%10,045,10039,768,00071%3.961.85%3.900.00%3.94-0.63%4.16-0.93%-0.62%
2021-01-143.893.953.813.901.83%0.33%-7.08%8,861,50034,444,00060%3.890.54%3.90-1.02%3.96-1.81%4.20-1.08%-0.54%
2021-01-133.963.983.813.83-4.01%-0.93%-9.73%13,232,70051,164,00084%3.87-2.64%3.94-1.92%4.03-2.87%4.24-1.07%-0.44%
2021-01-123.944.013.923.990.50%0.48%-6.97%8,126,00032,271,00052%3.97-0.63%4.02-1.78%4.15-1.94%4.29-0.49%-0.37%
2021-01-114.094.113.933.97-2.93%-0.65%-7.89%13,347,90053,340,00084%4.00-2.08%4.09-3.06%4.23-1.67%4.31-0.71%-0.42%
2021-01-084.054.143.984.090.99%0.22%-5.78%10,954,20044,701,00071%4.08-1.69%4.22-2.29%4.31-1.13%4.34-0.30%-0.48%
2021-01-074.284.324.034.05-6.25%-2.43%-6.98%22,851,40094,852,000147%4.15-5.57%4.32-2.62%4.36-1.80%4.35-0.84%-0.52%
2021-01-064.524.524.304.32-4.85%-1.73%-1.62%17,744,80078,002,000126%4.40-1.72%4.44-0.38%4.440.02%4.39-0.09%-0.49%
2021-01-054.464.544.384.542.02%1.50%3.30%16,236,30072,619,000117%4.470.70%4.450.36%4.430.68%4.40-0.25%-0.53%
2021-01-044.434.494.384.450.68%0.18%1.00%12,830,90056,993,00091%4.440.16%4.440.48%4.400.43%4.41-0.43%-0.54%
2020-12-314.464.504.384.42-0.45%-0.34%-0.11%11,679,70051,800,00081%4.440.05%4.420.73%4.390.76%4.43-0.16%-0.52%
2020-12-304.334.534.304.442.07%0.16%0.18%16,384,10072,631,000101%4.431.40%4.380.85%4.350.23%4.43-0.02%-0.58%
2020-12-294.294.464.234.351.64%-0.50%-1.87%11,898,50052,020,00070%4.370.97%4.350.81%4.34-0.37%4.43-0.40%-0.70%
2020-12-284.364.424.254.28-2.06%-1.15%-3.84%12,792,10055,392,00072%4.33-0.16%4.31-0.60%4.36-1.13%4.45-1.00%-0.78%
2020-12-254.274.414.224.371.86%0.76%-2.80%10,824,30046,943,00056%4.341.50%4.34-0.76%4.41-1.08%4.50-1.27%-0.89%
2020-12-244.384.384.234.29-0.92%0.40%-5.80%14,189,80060,637,00064%4.27-2.71%4.37-2.04%4.46-0.67%4.55-0.74%-0.80%
2020-12-234.354.524.324.330.00%-1.41%-5.62%16,260,90071,418,00074%4.39-0.84%4.46-1.52%4.49-0.16%4.59-0.52%-0.77%
2020-12-224.534.544.334.33-4.20%-2.24%-6.11%17,262,10076,455,00080%4.43-2.83%4.530.07%4.49-0.53%4.61-0.54%-0.80%
2020-12-214.594.624.504.52-1.31%-0.83%-2.52%17,245,50078,601,00082%4.56-1.26%4.530.78%4.52-0.88%4.64-0.30%-0.80%
2020-12-184.614.674.574.58-0.65%-0.78%-1.53%14,832,80068,472,00072%4.623.38%4.490.16%4.56-1.26%4.65-0.19%-0.82%
2020-12-174.374.654.264.615.73%3.25%-1.07%30,072,300134,287,000138%4.470.45%4.49-2.20%4.62-1.24%4.66-0.77%-0.80%
2020-12-164.574.574.344.36-5.83%-1.91%-7.16%21,796,80096,890,00099%4.45-2.80%4.59-2.96%4.67-1.14%4.70-1.22%-0.74%
2020-12-154.644.664.504.63-1.07%1.25%-2.61%16,862,90077,109,00074%4.57-2.91%4.73-0.76%4.73-0.57%4.75-1.25%-0.61%
2020-12-144.844.864.604.68-3.90%-0.64%-2.78%26,441,200124,540,000105%4.71-2.32%4.76-0.29%4.75-0.19%4.81-2.14%-0.47%
2020-12-114.724.904.704.873.84%1.00%-1.00%31,118,700150,056,000104%4.821.88%4.780.91%4.760.72%4.92-0.28%-0.15%
2020-12-104.634.834.564.690.86%-0.91%-4.93%17,117,20081,008,00054%4.730.21%4.73-0.02%4.730.09%4.93-0.48%-0.10%
2020-12-094.754.814.644.65-2.52%-1.55%-6.19%13,535,40063,926,00040%4.72-0.40%4.730.11%4.73-1.13%4.96-0.84%0.00%
2020-12-084.694.804.654.771.49%0.59%-4.58%15,909,40075,441,00042%4.740.17%4.730.17%4.78-1.61%5.00-0.56%0.21%
2020-12-074.724.834.664.70-1.05%-0.72%-6.50%14,718,60069,681,00035%4.730.38%4.72-1.54%4.86-2.69%5.03-0.48%0.40%
2020-12-044.674.794.634.750.00%0.72%-5.96%20,964,40098,877,00043%4.72-0.04%4.80-2.18%4.99-0.36%5.050.00%0.66%