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:
乐视退( 300104.SZ 深证)
所属成分指数: 沪深300
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
2020-07-030.230.250.230.23-11.54%-0.86%-11.54%124,927,40029,034,000162%0.23-11.11%0.26-2.29%0.26-2.65%0.26-2.62%-15.65%
2020-07-020.260.290.260.26-10.34%-0.38%-2.62%530,111,800138,222,000921%0.26-10.00%0.26-17.35%0.26-23.26%0.27-33.58%-15.46%
2020-07-010.290.290.290.29-9.38%0.00%-27.86%6,082,0001,764,000126%0.29-9.38%0.32-7.31%0.34-5.23%0.40-11.26%-12.31%
2020-06-300.320.320.320.32-8.57%0.00%-29.36%9,633,6003,083,000222%0.32-8.57%0.34-12.31%0.36-11.03%0.45-14.85%-12.05%
2020-06-290.350.350.350.35-10.26%0.00%-34.21%4,150,7001,453,000123%0.35-10.26%0.39-6.48%0.41-6.85%0.53-8.90%-10.89%
2020-06-240.390.390.390.39-9.30%0.00%-33.22%3,889,2001,517,000140%0.39-9.30%0.42-9.15%0.44-12.22%0.58-8.75%-10.40%
2020-06-230.430.430.430.43-10.42%0.00%-32.81%4,051,2001,743,000186%0.43-10.42%0.46-12.41%0.50-21.79%0.64-13.86%-9.73%
2020-06-220.480.480.480.48-9.43%0.00%-35.40%808,300388,00047%0.48-9.43%0.52-11.64%0.64-8.86%0.74-3.26%-8.55%
2020-06-190.530.530.530.53-10.17%0.00%-30.99%1,357,800720,00090%0.53-10.17%0.59-15.04%0.70-7.41%0.77-10.39%-8.42%
2020-06-180.590.590.590.59-10.61%0.00%-31.16%418,400247,00029%0.59-10.61%0.70-6.06%0.76-2.95%0.86-49.02%-7.50%
2020-06-170.660.660.660.66-9.59%0.00%-60.74%1,308,900864,000- --0.66-9.59%0.74-5.71%0.78-3.59%1.68-0.71%-3.65%
2020-06-160.730.730.730.73-9.88%0.00%-56.88%2,890,9002,111,0002%0.73-9.88%0.79-8.37%0.81-11.11%1.69-2.14%-3.71%
2020-06-150.810.810.810.81-10.00%0.00%-53.18%2,166,6001,755,0001%0.81-10.10%0.86-8.71%0.91-10.97%1.73-8.61%-3.65%
2020-06-120.900.900.900.90-10.00%-0.11%-52.46%1,073,700967,000- --0.90-9.99%0.94-15.97%1.02-20.61%1.89-3.22%-3.02%
2020-06-111.001.001.001.00-9.91%-0.10%-48.88%449,600450,000- --1.00-10.39%1.12-8.71%1.29-24.09%1.96-4.02%-2.81%
2020-06-101.111.111.111.11-9.76%-0.63%-45.53%104,700117,000- --1.12-9.26%1.23-12.35%1.69-0.53%2.04-2.11%-2.44%
2020-06-091.231.231.231.23-10.22%-0.08%-40.92%495,600610,000- --1.23-10.73%1.40-17.30%1.70-1.84%2.08-2.07%-2.32%
2020-06-081.371.371.371.37-9.87%-0.65%-35.56%66,00091,000- --1.38-9.28%1.69-0.59%1.74-8.44%2.13-1.94%-2.24%
2020-06-051.521.521.521.52-10.06%0.00%-29.89%716,4001,089,000- --1.52-10.32%1.70-1.79%1.90-3.17%2.17-1.19%-2.10%
2019-04-251.651.801.651.69-7.65%-0.29%-22.97%553,053,300937,207,000246%1.70-7.38%1.74-20.74%1.96-16.19%2.19-10.45%-2.02%
2019-04-241.831.831.831.83-9.85%0.00%-25.31%40,924,10074,892,00022%1.83-9.85%2.19-4.74%2.34-2.34%2.45-1.37%-1.06%
2019-04-232.032.032.032.03-10.18%0.00%-18.28%63,037,000127,966,00035%2.03-11.00%2.30-4.57%2.39-1.81%2.48-1.51%-1.07%
2019-04-222.262.352.262.26-9.96%-0.92%-10.39%272,004,000620,308,000158%2.28-8.98%2.41-4.60%2.44-3.83%2.52-2.36%-1.13%
2019-04-192.562.572.482.51-0.79%0.16%-2.83%104,545,700262,012,00070%2.51-2.03%2.520.48%2.53-0.59%2.58-1.03%-0.98%
2019-04-182.502.632.482.531.20%-1.09%-3.07%164,014,100419,554,00099%2.562.53%2.51-0.63%2.55-0.39%2.61-0.38%-1.00%
2019-04-172.482.532.462.50-0.79%0.20%-4.58%126,145,000314,739,00071%2.500.69%2.53-1.21%2.56-0.78%2.62-0.91%-1.10%
2019-04-162.512.532.432.52-1.56%1.69%-4.69%163,458,400405,059,00077%2.48-5.17%2.56-1.92%2.58-1.72%2.64-1.23%-1.26%
2019-04-152.672.692.562.56-1.92%-2.03%-4.37%143,050,900373,773,00071%2.61-0.08%2.610.23%2.62-0.34%2.68-0.56%-1.18%
2019-04-122.612.652.592.61-0.38%-0.19%-3.05%99,089,500259,122,00049%2.620.50%2.60-0.84%2.63-1.02%2.69-0.41%-1.18%
2019-04-112.602.672.552.620.00%0.69%-3.07%156,774,400407,923,00076%2.600.19%2.63-0.72%2.66-0.23%2.70-0.88%-1.19%