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:
领益智造( 002600.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-12-0610.9411.0210.7510.980.37%0.74%3.57%122,786,9001,338,231,000114%10.900.21%10.821.10%10.720.84%10.60-0.12%-0.36%
2019-12-0510.5111.1610.4710.944.79%0.59%3.06%209,738,6002,281,087,000189%10.883.92%10.702.33%10.631.35%10.620.28%-0.47%
2019-12-0410.3310.5710.2910.44-0.10%-0.25%-1.37%63,082,200660,198,00060%10.470.68%10.460.15%10.49-0.60%10.59-0.48%-0.50%
2019-12-0310.4310.5310.2610.45-1.04%0.53%-1.75%72,243,900750,969,00064%10.40-1.03%10.44-0.70%10.550.08%10.64-0.24%-0.45%
2019-12-0210.4310.6310.3410.560.86%0.54%-0.96%79,454,800834,519,00068%10.500.86%10.51-0.75%10.540.49%10.66-0.11%-0.44%
2019-11-2910.4510.5710.2810.47-0.29%0.54%-1.91%71,380,100743,364,00059%10.41-1.52%10.590.18%10.49-1.08%10.67-0.47%-0.41%
2019-11-2810.8310.9010.3610.50-2.96%-0.71%-2.09%129,057,4001,364,814,00097%10.58-1.23%10.570.96%10.61-0.44%10.72-0.43%-0.34%
2019-11-2710.3910.9410.2710.823.44%1.06%0.46%133,033,0001,424,330,000100%10.712.98%10.47-0.99%10.65-0.49%10.77-0.34%-0.25%
2019-11-2610.3010.5710.2110.462.55%0.61%-3.21%101,246,2001,052,679,00074%10.401.11%10.58-1.15%10.70-0.53%10.81-0.51%-0.14%
2019-11-2510.5510.6410.0810.20-4.67%-0.81%-6.09%120,932,9001,243,521,00081%10.28-5.90%10.70-1.93%10.76-0.72%10.86-1.22%-0.04%
2019-11-2211.0511.3110.5210.70-2.99%-2.09%-2.69%155,759,2001,702,065,000106%10.930.65%10.910.58%10.84-0.01%11.00-1.15%0.21%
2019-11-2110.7811.0310.6011.031.38%1.59%-0.85%100,070,3001,086,423,00061%10.86-0.73%10.850.50%10.84-0.30%11.120.00%0.57%
2019-11-2010.7811.0810.7210.880.46%-0.52%-2.19%137,521,3001,504,011,00083%10.941.79%10.80-0.07%10.87-0.24%11.12-0.01%0.64%
2019-11-1910.6710.8810.5410.831.21%0.79%-2.65%118,971,4001,278,351,00071%10.750.63%10.80-0.76%10.90-0.43%11.13-0.12%0.73%
2019-11-1810.5010.8310.3810.701.04%0.21%-3.93%111,033,8001,185,579,00062%10.68-2.15%10.89-0.96%10.95-1.51%11.140.14%0.88%
2019-11-1511.0311.3010.5210.59-4.68%-2.96%-4.79%194,913,4002,127,008,000102%10.91-0.94%10.99-0.28%11.11-1.89%11.120.27%1.07%
2019-11-1411.1411.2510.8011.11-0.98%0.85%0.15%142,354,9001,568,161,00080%11.02-0.69%11.02-1.77%11.330.09%11.090.44%1.10%
2019-11-1310.9511.2610.8511.221.54%1.14%1.59%123,231,5001,367,024,00069%11.090.97%11.22-1.89%11.320.22%11.040.72%1.14%
2019-11-1211.4111.4710.6611.05-4.66%0.57%0.78%194,487,1002,136,839,000102%10.99-5.11%11.44-0.28%11.29-0.04%10.970.53%1.17%
2019-11-1111.5811.7811.3811.590.43%0.09%6.26%173,518,1002,009,217,000101%11.58-0.69%11.471.42%11.301.51%10.911.28%1.12%
2019-11-0811.2012.1511.1511.543.59%-1.02%7.16%289,889,5003,379,816,000173%11.666.68%11.313.16%11.132.72%10.772.43%0.92%
2019-11-0710.8011.1410.7211.142.48%1.93%5.95%134,722,3001,472,400,00083%10.93-0.11%10.960.40%10.830.73%10.510.75%0.56%
2019-11-0611.0211.2310.7410.87-1.36%-0.65%4.16%135,066,3001,477,791,00088%10.94-0.58%10.921.24%10.761.01%10.440.90%0.45%
2019-11-0511.0011.2410.8011.020.27%0.14%6.55%193,229,6002,126,572,000133%11.011.44%10.791.54%10.651.44%10.341.32%0.39%
2019-11-0410.2611.2210.2110.997.75%1.30%7.66%276,106,6002,995,494,000204%10.856.34%10.622.14%10.502.00%10.212.06%0.26%
2019-11-0110.0010.409.9810.200.10%-0.02%1.98%102,030,8001,040,950,00083%10.20-2.87%10.400.31%10.290.97%10.000.57%0.04%
2019-10-3110.6610.8210.1410.19-4.50%-2.98%2.46%166,776,3001,751,583,000138%10.500.89%10.371.23%10.191.39%9.950.81%-0.01%
2019-10-309.8910.839.6910.676.91%2.50%8.16%226,514,8002,358,127,000197%10.413.28%10.242.77%10.052.22%9.871.03%-0.06%
2019-10-2910.1110.319.919.98-1.29%-0.98%2.21%113,412,6001,143,062,000106%10.08-0.43%9.971.29%9.840.97%9.760.04%-0.15%
2019-10-289.7910.389.7310.110.00%-0.12%3.59%167,072,8001,691,111,000150%10.124.06%9.842.65%9.742.31%9.76-0.73%-0.21%