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
2020-07-034.074.114.064.111.23%0.37%1.71%8,821,20036,120,000181%4.101.59%4.051.15%4.030.83%4.040.15%-0.20%
2020-07-024.004.073.984.061.50%0.72%0.62%6,252,30025,203,000138%4.031.05%4.010.83%4.000.05%4.04-0.10%-0.27%
2020-07-014.014.033.964.000.00%0.28%-0.97%3,668,50014,635,00083%3.990.15%3.97-0.08%3.99-0.50%4.04-0.20%-0.35%
2020-06-303.954.003.954.001.52%0.43%-1.16%3,593,20014,311,00077%3.980.78%3.98-0.50%4.01-0.47%4.05-0.15%-0.35%
2020-06-293.993.993.933.94-1.50%-0.30%-2.79%3,886,80015,361,00080%3.95-1.20%4.00-0.99%4.03-0.57%4.05-0.32%-0.34%
2020-06-244.004.033.984.00-0.25%0.00%-1.62%3,452,10013,807,00070%4.00-0.72%4.04-0.54%4.06-0.37%4.07-0.22%-0.31%
2020-06-234.064.064.004.01-0.99%-0.47%-1.60%5,167,00020,817,000102%4.03-0.91%4.06-0.44%4.07-0.20%4.08-0.29%-0.29%
2020-06-224.094.104.044.05-0.98%-0.39%-0.91%5,811,90023,632,000116%4.07-0.47%4.08-0.25%4.080.00%4.09-0.32%-0.26%
2020-06-194.084.104.074.090.00%0.12%-0.24%4,352,20017,778,00085%4.090.02%4.090.15%4.080.12%4.10-0.22%-0.24%
2020-06-184.094.104.074.09-0.24%0.15%-0.46%4,168,40017,024,00078%4.08-0.22%4.080.17%4.07-0.07%4.11-0.32%-0.20%
2020-06-174.094.124.074.100.24%0.17%-0.53%4,706,70019,263,00080%4.090.69%4.070.25%4.08-0.10%4.12-0.60%-0.14%
2020-06-164.054.094.044.091.49%0.62%-1.37%4,640,70018,866,00070%4.07-0.05%4.06-0.25%4.08-0.39%4.15-0.81%-0.04%
2020-06-154.074.104.014.03-1.47%-0.91%-3.61%5,740,80023,346,00074%4.070.15%4.07-0.39%4.10-0.56%4.18-0.22%0.12%
2020-06-124.014.133.984.090.00%0.71%-2.39%4,902,50019,907,00059%4.06-0.85%4.09-0.68%4.12-0.46%4.19-0.12%0.17%
2020-06-114.104.134.064.09-0.24%-0.15%-2.50%4,925,30020,173,00059%4.10-0.37%4.12-0.58%4.14-0.43%4.200.02%0.21%
2020-06-104.154.164.084.10-1.44%-0.27%-2.24%5,426,90022,310,00061%4.11-0.87%4.14-0.39%4.16-0.84%4.190.02%0.23%
2020-06-094.154.164.124.160.48%0.31%-0.79%5,097,30021,139,00055%4.15-0.38%4.16-0.26%4.19-0.83%4.19-0.07%0.25%
2020-06-084.194.214.124.14-0.96%-0.55%-1.33%6,729,10028,015,00067%4.160.07%4.17-0.88%4.230.00%4.20-0.12%0.31%
2020-06-054.184.194.134.180.00%0.48%-0.50%6,517,90027,117,00058%4.16-0.48%4.21-1.04%4.230.02%4.200.24%0.42%
2020-06-044.234.244.154.18-1.18%0.00%-0.26%9,409,90039,335,00079%4.18-1.81%4.250.00%4.230.19%4.190.24%0.41%
2020-06-034.274.314.214.23-1.63%-0.63%1.17%10,785,60045,915,00094%4.26-0.70%4.250.52%4.220.55%4.180.46%0.36%
2020-06-024.214.364.194.302.14%0.30%3.32%15,687,90067,251,000142%4.292.44%4.231.64%4.190.70%4.160.75%0.33%
2020-06-014.144.214.134.211.69%0.60%1.91%10,194,90042,667,00093%4.190.70%4.160.41%4.17-0.31%4.130.29%0.28%
2020-05-294.194.204.134.14-0.96%-0.38%0.51%6,725,70027,950,00065%4.160.53%4.14-0.43%4.180.36%4.120.24%0.27%
2020-05-284.144.194.104.180.97%1.11%1.73%9,241,30038,205,00090%4.13-0.22%4.16-0.74%4.160.31%4.110.22%0.28%
2020-05-274.204.224.104.14-2.13%-0.07%0.98%10,767,30044,604,000110%4.14-1.31%4.190.43%4.150.36%4.100.24%0.25%
2020-05-264.224.264.174.23-0.47%0.76%3.42%12,216,90051,287,000133%4.20-0.43%4.170.89%4.140.76%4.090.54%0.21%
2020-05-254.114.294.114.253.16%0.81%4.47%19,149,70080,727,000227%4.223.03%4.142.02%4.101.46%4.070.97%0.12%
2020-05-224.054.154.014.121.48%0.68%2.26%13,306,50054,450,000180%4.091.84%4.060.50%4.050.70%4.030.15%0.03%
2020-05-214.004.063.964.060.00%1.05%0.92%7,586,80030,487,000110%4.02-0.27%4.040.17%4.020.15%4.02-0.22%0.03%