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:
*ST长生( 002680.SZ 深证)
板块 :专用设备制造_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
2019-03-051.481.511.431.510.67%1.96%-0.85%55,249,60081,815,00090%1.48-0.87%1.49-0.67%1.50-0.79%1.52-1.36%-1.16%
2019-03-041.491.521.441.50-1.32%0.40%-2.85%61,384,90091,732,00092%1.49-1.06%1.50-0.46%1.51-0.13%1.54-1.84%-1.17%
2019-03-011.501.531.491.520.66%0.66%-3.37%32,701,40049,376,00043%1.510.00%1.51-0.53%1.510.33%1.57-0.32%-1.26%
2019-02-281.501.531.481.510.00%0.00%-4.31%36,028,40054,408,00049%1.510.00%1.520.20%1.51-0.86%1.58-0.57%-1.26%
2019-02-271.491.541.471.510.00%0.00%-4.85%43,711,70065,986,00061%1.51-1.18%1.520.53%1.52-1.17%1.59-2.82%-1.20%
2019-02-261.541.571.481.51-2.58%-1.18%-7.53%66,869,100102,192,00076%1.531.39%1.51-0.92%1.54-1.60%1.63-0.61%-2.60%
2019-02-251.431.551.431.554.73%2.85%-5.66%89,364,200134,655,000109%1.511.28%1.52-2.31%1.56-2.80%1.64-1.14%-3.10%
2019-02-221.511.541.481.48-5.13%-0.54%-10.95%74,681,200111,143,000100%1.49-5.28%1.56-3.29%1.61-1.53%1.66-1.37%-3.68%
2019-02-211.621.631.551.56-4.29%-0.70%-7.42%72,597,100114,065,000114%1.57-3.44%1.61-2.25%1.63-1.33%1.69-0.94%-4.25%
2019-02-201.611.641.611.631.24%0.18%-4.17%58,062,60094,466,000107%1.630.06%1.65-0.36%1.66-3.04%1.70-0.58%-4.65%
2019-02-191.641.671.601.61-4.17%-0.98%-5.90%105,730,500171,962,000218%1.63-2.58%1.65-1.90%1.71-1.44%1.71-1.50%-5.69%
2019-02-181.631.751.631.68-2.33%0.66%-3.28%146,287,300244,152,000395%1.67-2.97%1.69-5.23%1.73-2.59%1.74-2.74%-7.33%
2019-02-151.721.721.721.72-4.97%0.00%-3.70%6,655,50011,448,00030%1.72-4.97%1.78-0.11%1.78-0.22%1.79-0.34%-6.82%
2019-02-141.811.811.811.81-5.24%0.00%1.00%16,641,90030,122,00082%1.811.86%1.780.06%1.780.11%1.790.00%-6.55%
2019-02-131.731.911.731.914.95%7.48%6.58%179,844,600319,592,000948%1.78-2.36%1.78-6.76%1.78-8.53%1.79-16.77%-6.51%
2019-02-121.821.821.821.82-5.21%0.00%-15.47%2,055,9003,742,000203%1.82-5.21%1.91-4.17%1.95-5.30%2.15-5.65%-4.67%
2019-02-111.921.921.921.92-4.95%0.00%-15.86%1,512,8002,905,000190%1.92-5.00%1.99-4.19%2.06-5.69%2.28-6.90%-3.84%
2019-02-012.022.022.022.02-5.16%-0.05%-17.58%1,454,5002,939,000213%2.02-5.16%2.08-7.60%2.18-9.73%2.45-7.05%-2.78%
2019-01-312.132.132.132.13-4.91%-0.05%-19.23%453,700967,00084%2.13-4.91%2.25-5.11%2.42-3.86%2.64-5.01%-2.07%
2019-01-302.242.242.242.24-5.08%-0.04%-19.31%369,000827,00069%2.24-5.04%2.37-5.77%2.51-3.39%2.78-10.91%-1.57%
2019-01-292.362.362.362.36-4.84%0.00%-24.26%502,5001,186,00065%2.36-4.92%2.52-3.57%2.60-3.24%3.12-17.98%-0.46%
2019-01-282.482.482.482.48-4.98%-0.08%-34.72%468,6001,163,0004%2.48-4.94%2.61-3.48%2.69-4.78%3.802.40%1.54%
2019-01-252.612.612.612.61-5.09%-0.04%-29.65%966,8002,524,0004%2.61-5.06%2.70-5.66%2.82-6.56%3.712.40%1.53%
2019-01-242.752.752.752.75-4.84%0.00%-24.10%396,0001,089,0001%2.75-4.84%2.86-6.25%3.02-6.21%3.620.33%1.54%
2019-01-232.892.892.892.89-4.93%0.00%-19.97%370,2001,070,0001%2.89-5.06%3.06-4.71%3.22-9.80%3.611.63%1.55%
2019-01-223.043.043.043.04-5.00%-0.13%-14.44%196,800599,000- --3.04-4.91%3.21-4.87%3.57-7.13%3.552.66%1.44%
2019-01-213.203.203.203.20-5.04%-0.03%-7.54%433,9001,389,000- --3.20-5.04%3.37-8.37%3.843.25%3.463.69%1.12%
2019-01-183.373.373.373.37-5.07%-0.03%0.96%205,900694,000- --3.37-5.07%3.68-4.47%3.722.68%3.340.09%0.30%
2019-01-173.553.553.553.55-5.08%-0.03%6.45%405,5001,440,000- --3.55-5.05%3.853.38%3.630.33%3.340.03%0.27%
2019-01-163.743.743.743.740.00%0.00%12.18%1,828,1006,838,0003%3.74-3.01%3.722.70%3.611.72%3.330.18%0.25%