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:
龙泉股份( 002671.SZ 深证)
板块 :建筑材料   
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
2019-09-124.474.484.424.450.23%0.14%1.71%1,950,9008,670,00069%4.440.11%4.450.07%4.440.32%4.380.05%0.08%
2019-09-114.474.484.424.44-0.45%0.02%1.53%1,890,9008,393,00062%4.44-0.36%4.440.23%4.420.59%4.370.09%0.15%
2019-09-104.474.494.434.460.22%0.11%2.08%2,004,6008,930,00066%4.460.41%4.430.50%4.400.50%4.370.16%0.17%
2019-09-094.454.484.424.450.68%0.29%2.02%2,761,00012,251,00094%4.440.59%4.410.80%4.370.55%4.360.30%0.16%
2019-09-064.394.454.384.420.00%0.20%1.63%2,566,70011,321,00090%4.410.46%4.380.60%4.350.32%4.350.12%0.12%
2019-09-054.384.424.324.420.91%0.66%1.75%3,519,60015,454,000132%4.390.97%4.350.69%4.34-0.05%4.340.16%0.11%
2019-09-044.284.474.274.382.34%0.71%0.99%5,373,70023,372,000222%4.351.40%4.320.37%4.34-0.02%4.340.07%0.10%
2019-09-034.354.354.254.28-0.93%-0.21%-1.25%2,222,5009,533,000112%4.290.19%4.30-0.90%4.34-0.18%4.33-0.16%0.10%
2019-09-024.224.324.224.321.41%0.91%-0.48%2,227,4009,535,000118%4.28-1.04%4.34-0.44%4.35-0.02%4.34-0.12%0.13%
2019-08-304.424.424.234.26-3.62%-1.53%-1.98%3,913,00016,927,000221%4.33-1.53%4.36-0.39%4.35-0.23%4.350.14%0.12%
2019-08-294.354.524.324.421.14%0.61%1.84%4,167,70018,310,000280%4.390.53%4.381.20%4.360.55%4.340.70%0.03%
2019-08-284.384.394.354.370.23%0.00%1.39%1,923,9008,407,000164%4.370.67%4.330.39%4.330.28%4.310.30%-0.13%
2019-08-274.304.374.304.361.63%0.44%1.47%1,145,8004,974,000108%4.341.59%4.310.00%4.32-0.12%4.300.14%-0.22%
2019-08-264.354.354.244.29-1.38%0.40%-0.02%1,808,0007,726,000176%4.27-2.02%4.31-0.97%4.33-0.32%4.29-0.16%-0.28%
2019-08-234.364.384.344.35-0.23%-0.25%1.21%621,4002,710,00069%4.360.21%4.35-0.09%4.340.74%4.300.07%-0.30%
2019-08-224.394.394.334.360.69%0.18%1.51%858,2003,735,00096%4.350.18%4.360.51%4.310.63%4.300.05%-0.35%
2019-08-214.334.374.314.33-0.92%-0.32%0.86%715,7003,109,00081%4.34-0.50%4.330.98%4.280.21%4.290.05%-0.41%
2019-08-204.364.414.344.370.46%0.09%1.84%1,102,4004,813,000126%4.371.46%4.291.11%4.270.42%4.290.12%-0.44%
2019-08-194.224.364.224.353.33%1.09%1.49%1,334,1005,740,000134%4.301.92%4.250.43%4.260.05%4.29-0.23%-0.55%
2019-08-164.224.264.204.21-0.94%-0.28%-2.00%1,348,8005,695,000140%4.220.55%4.23-0.47%4.25-0.49%4.30-0.69%-0.52%
2019-08-154.194.254.154.25-0.23%1.21%-1.76%1,017,5004,272,000106%4.20-1.89%4.25-1.23%4.27-0.86%4.33-0.96%-0.47%
2019-08-144.294.304.234.26-0.23%-0.47%-2.47%698,2002,988,00072%4.28-0.09%4.30-0.26%4.31-0.21%4.37-0.55%-0.37%
2019-08-134.324.324.264.27-1.61%-0.33%-2.78%703,0003,012,00070%4.28-1.25%4.31-0.51%4.320.05%4.39-0.50%-0.33%
2019-08-124.404.404.314.340.93%0.05%-1.68%633,4002,748,00063%4.340.58%4.330.16%4.32-0.37%4.41-0.38%-0.29%
2019-08-094.294.394.274.30-0.92%-0.30%-2.96%608,6002,625,00060%4.31-0.71%4.330.26%4.33-0.62%4.43-0.41%-0.23%
2019-08-084.294.364.294.340.46%-0.09%-2.45%683,9002,971,00066%4.340.58%4.32-0.46%4.36-0.86%4.45-0.49%-0.20%
2019-08-074.334.364.284.320.00%0.02%-3.38%716,6003,095,00063%4.320.30%4.34-0.80%4.40-0.68%4.47-0.31%-0.16%
2019-08-064.384.394.194.32-1.82%0.33%-3.68%2,242,2009,654,000180%4.31-2.93%4.37-2.50%4.43-1.77%4.49-1.02%-0.16%
2019-08-054.464.474.404.40-1.35%-0.81%-2.89%765,7003,397,00059%4.44-0.34%4.48-0.58%4.51-0.51%4.530.16%-0.08%
2019-08-024.404.494.404.460.00%0.20%-1.41%1,183,0005,265,00088%4.45-2.00%4.51-0.95%4.53-0.61%4.52-0.20%-0.16%