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:
长鹰信质( 002664.SZ 深证)
板块 :汽车制造   
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
2020-09-2515.9716.1415.7515.930.25%-0.03%-3.23%2,719,70043,337,00044%15.93-0.34%16.12-1.44%16.54-0.67%16.460.22%-0.55%
2020-09-2416.1616.3015.8015.89-3.35%-0.61%-3.26%4,028,30064,404,00063%15.99-2.24%16.36-2.24%16.65-0.20%16.430.09%-0.65%
2020-09-2316.5916.6816.1016.44-0.96%0.52%0.18%4,625,00075,642,00072%16.36-1.90%16.74-0.49%16.680.10%16.410.19%-0.75%
2020-09-2216.7916.8516.5216.60-2.47%-0.43%1.35%4,912,00081,886,00073%16.67-1.61%16.820.45%16.670.30%16.380.03%-0.88%
2020-09-2116.8917.2616.3517.022.22%0.45%3.95%9,931,700168,271,000144%16.941.09%16.741.30%16.621.32%16.37-0.05%-1.01%
2020-09-1816.5617.3016.3716.650.06%-0.66%1.64%8,856,600148,443,000129%16.761.91%16.530.93%16.401.37%16.38-0.04%-1.11%
2020-09-1716.1016.8715.8416.643.42%1.17%1.53%7,233,100118,961,000111%16.451.78%16.381.12%16.180.70%16.39-0.94%-1.20%
2020-09-1616.4216.5916.0016.09-1.89%-0.43%-2.75%3,985,50064,402,00057%16.16-1.60%16.190.72%16.07-0.06%16.55-1.76%-1.22%
2020-09-1516.1916.6916.0316.401.05%-0.13%-2.62%7,497,500123,125,00097%16.423.23%16.081.19%16.08-0.16%16.84-2.06%-1.20%
2020-09-1415.8716.2415.7016.232.40%2.02%-5.62%5,496,10087,433,00062%15.910.91%15.89-0.67%16.10-1.61%17.20-1.15%-1.24%
2020-09-1115.4615.9015.4615.851.47%0.54%-8.89%5,238,00082,576,00055%15.77-1.33%16.00-1.42%16.37-1.18%17.40-0.80%-1.38%
2020-09-1016.2616.3015.5115.62-3.04%-2.24%-10.93%6,093,70097,366,00064%15.98-1.02%16.23-2.14%16.56-1.95%17.54-0.86%-1.41%
2020-09-0916.4016.5415.6916.11-3.30%-0.20%-8.93%8,985,900145,055,00094%16.14-2.29%16.58-1.96%16.89-3.23%17.69-1.16%-1.58%
2020-09-0816.8617.1916.1916.66-0.72%0.84%-6.91%7,702,000127,249,00082%16.52-3.26%16.91-2.33%17.45-2.80%17.90-1.22%-1.50%
2020-09-0717.4617.5816.5716.78-3.84%-1.75%-7.38%8,859,000151,303,00095%17.08-1.18%17.32-3.12%17.96-1.18%18.12-1.08%-1.39%
2020-09-0417.0117.5216.8917.450.75%0.97%-4.72%4,195,80072,510,00047%17.28-1.57%17.87-2.11%18.17-0.35%18.31-0.92%-1.23%
2020-09-0318.0118.1217.2317.32-5.04%-1.35%-6.30%9,350,400164,165,000100%17.56-4.30%18.26-0.98%18.24-0.58%18.48-1.14%-1.14%
2020-09-0219.0119.0318.0518.24-3.08%-0.58%-2.44%11,506,800211,108,000129%18.35-1.60%18.440.16%18.340.21%18.70-1.66%-1.03%
2020-09-0118.0519.1518.0318.825.08%0.94%-1.01%14,393,800268,356,000158%18.642.20%18.411.47%18.30-0.06%19.01-2.42%-0.78%
2020-08-3118.2718.7317.9017.91-1.38%-1.82%-8.07%9,657,900176,181,000101%18.240.96%18.140.24%18.32-1.08%19.48-2.59%-0.32%
2020-08-2818.3118.3517.7718.160.28%0.51%-9.20%5,156,40093,165,00047%18.070.04%18.10-1.63%18.51-1.57%20.00-1.07%0.05%
2020-08-2717.9718.4217.6318.111.29%0.27%-10.42%7,135,200128,866,00057%18.06-0.49%18.40-1.93%18.81-1.68%20.22-2.56%0.28%
2020-08-2618.8818.8817.6817.88-4.03%-1.49%-13.82%8,605,800156,194,00056%18.15-4.19%18.76-2.83%19.13-3.07%20.75-0.32%0.78%
2020-08-2519.5619.6018.6018.63-4.66%-1.66%-10.49%8,309,700157,418,00048%18.94-2.49%19.31-1.40%19.74-3.21%20.81-0.12%0.98%
2020-08-2419.3619.6918.9319.541.09%0.58%-6.23%5,574,800108,310,00029%19.43-0.82%19.58-2.16%20.39-2.00%20.840.54%1.23%
2020-08-2119.9420.2519.0819.33-2.08%-1.32%-6.74%8,330,000163,171,00039%19.59-0.45%20.01-3.45%20.81-0.68%20.73-0.11%1.35%
2020-08-2019.8220.2019.3319.74-1.05%0.32%-4.86%8,311,300163,539,00036%19.68-3.95%20.73-2.32%20.95-2.18%20.750.02%1.52%
2020-08-1921.3021.3519.9119.95-7.04%-2.62%-3.83%13,392,200274,356,00054%20.49-5.01%21.22-0.27%21.420.86%20.740.80%1.79%
2020-08-1821.5922.0821.0821.46-2.81%-0.50%4.28%14,266,800307,699,00057%21.570.46%21.28-1.35%21.231.06%20.582.15%1.91%
2020-08-1720.7222.7420.5122.080.00%2.85%9.61%19,745,900423,915,00073%21.473.12%21.572.16%21.011.56%20.151.18%1.83%