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
2019-09-125.625.895.525.662.35%-0.28%5.83%26,134,300148,349,000191%5.683.77%5.542.48%5.472.17%5.351.38%0.37%
2019-09-115.405.575.375.532.60%1.10%4.83%21,945,700120,045,000177%5.471.81%5.411.66%5.351.38%5.280.76%0.31%
2019-09-105.375.435.315.390.37%0.32%2.96%12,379,70066,517,000107%5.371.00%5.320.66%5.280.80%5.240.38%0.26%
2019-09-095.315.375.265.372.09%0.94%2.97%12,428,30066,122,000107%5.321.31%5.280.84%5.240.65%5.220.37%0.24%
2019-09-065.285.325.185.26-0.19%0.17%1.23%11,247,60059,061,000100%5.25-0.44%5.240.62%5.200.44%5.200.15%0.21%
2019-09-055.275.345.205.270.76%-0.08%1.58%16,519,60087,119,000146%5.271.80%5.211.09%5.180.23%5.190.39%0.22%
2019-09-045.125.295.105.231.95%0.95%1.20%13,106,20067,900,000123%5.181.05%5.150.41%5.17-0.23%5.17-0.06%0.17%
2019-09-035.195.205.095.13-0.77%0.06%-0.79%9,788,00050,186,00089%5.13-0.04%5.13-0.91%5.18-0.19%5.170.04%0.17%
2019-09-025.095.175.045.172.17%0.80%0.02%8,781,70045,038,00079%5.13-0.04%5.18-0.63%5.190.04%5.170.16%0.09%
2019-08-305.295.305.005.06-3.07%-1.38%-1.96%12,169,20062,436,000109%5.13-2.64%5.21-0.34%5.19-0.17%5.160.14%-0.12%
2019-08-295.235.355.215.22-0.19%-0.95%1.28%10,156,10053,527,00097%5.270.65%5.230.83%5.200.54%5.150.74%-0.39%
2019-08-285.215.285.175.230.38%-0.11%2.23%11,720,20061,365,000111%5.241.06%5.180.47%5.170.12%5.120.27%-0.71%
2019-08-275.125.255.105.212.36%0.56%2.12%12,178,50063,101,000118%5.181.51%5.160.47%5.160.31%5.100.22%-0.91%
2019-08-265.095.155.055.09-2.68%-0.27%-0.02%7,199,70036,748,00070%5.10-1.32%5.14-0.62%5.150.21%5.090.10%-1.17%
2019-08-235.125.305.085.231.55%1.12%2.83%12,772,40066,054,000126%5.171.21%5.170.41%5.140.55%5.090.24%-1.36%
2019-08-225.145.175.075.15-0.19%0.78%1.50%8,777,90044,856,00086%5.11-1.71%5.150.35%5.110.83%5.07-0.14%-1.62%
2019-08-215.085.335.075.161.78%-0.75%1.55%14,688,50076,368,000147%5.201.84%5.131.32%5.070.68%5.08-0.02%-1.84%
2019-08-205.135.195.025.07-0.59%-0.69%-0.24%10,841,20055,349,000110%5.111.09%5.061.52%5.030.10%5.08-0.76%-2.12%
2019-08-195.015.114.975.102.62%0.99%-0.41%9,887,90049,935,00089%5.050.66%4.99-0.24%5.030.08%5.12-2.03%-2.34%
2019-08-165.065.104.944.97-0.40%-0.94%-4.92%8,012,30040,194,00066%5.022.16%5.00-0.48%5.02-0.30%5.23-2.54%-2.20%
2019-08-154.855.054.794.99-1.38%1.61%-6.96%11,633,40057,132,00083%4.91-3.73%5.02-1.04%5.04-1.18%5.36-2.46%-1.94%
2019-08-145.125.155.025.06-0.20%-0.80%-7.97%8,371,50042,703,00059%5.100.33%5.080.12%5.10-0.66%5.50-1.75%-1.70%
2019-08-135.015.184.985.070.20%-0.28%-9.40%10,295,10052,342,00068%5.080.99%5.07-0.65%5.13-1.19%5.60-2.30%-1.53%
2019-08-125.015.095.005.061.00%0.52%-11.66%7,368,20037,091,00045%5.03-0.87%5.10-1.30%5.19-3.10%5.73-1.83%-1.24%
2019-08-095.205.224.955.01-2.72%-1.34%-14.14%12,122,70061,564,00068%5.08-2.20%5.17-1.67%5.36-3.75%5.84-2.33%-1.00%
2019-08-085.235.255.145.15-0.58%-0.81%-13.79%8,632,90044,820,00046%5.19-1.12%5.26-3.68%5.57-2.62%5.97-2.37%-0.73%
2019-08-075.335.355.165.18-1.15%-1.35%-15.35%11,111,50058,351,00050%5.25-0.64%5.46-3.99%5.72-2.41%6.12-2.81%-0.44%
2019-08-065.545.585.125.24-7.91%-0.85%-16.77%21,789,600115,164,00078%5.29-9.27%5.69-5.30%5.86-4.31%6.30-3.02%-0.04%
2019-08-055.925.995.685.69-5.79%-2.32%-12.35%16,532,90096,302,00053%5.83-2.90%6.00-2.09%6.12-1.72%6.49-0.55%0.49%
2019-08-025.886.505.566.040.00%0.68%-7.48%20,364,200122,168,00057%6.00-3.38%6.13-2.54%6.23-1.87%6.530.05%0.74%