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:
乐视网( 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
2019-01-212.792.932.772.842.53%0.25%0.11%129,382,200366,500,00096%2.832.24%2.79-0.46%2.82-0.39%2.84-0.80%0.05%
2019-01-182.752.802.742.770.73%-0.04%-3.15%75,787,500209,976,00050%2.770.29%2.81-0.57%2.830.21%2.86-0.90%0.23%
2019-01-172.802.822.722.75-2.83%-0.47%-4.71%108,621,100300,135,00062%2.76-3.86%2.82-1.16%2.82-0.53%2.89-0.28%0.51%
2019-01-162.862.942.822.83-1.05%-1.53%-2.21%114,646,600329,454,00058%2.871.59%2.861.10%2.84-0.04%2.890.17%0.74%
2019-01-152.842.892.772.86-0.69%1.10%-1.00%121,073,500342,515,00062%2.83-1.12%2.83-0.21%2.84-0.39%2.890.56%0.70%
2019-01-142.762.992.712.884.35%0.66%0.24%208,510,800596,591,000110%2.863.85%2.830.04%2.85-1.15%2.870.56%0.49%
2019-01-112.782.812.722.76-1.78%0.18%-3.40%115,134,100317,224,00061%2.76-3.30%2.83-1.36%2.88-1.54%2.86-0.04%0.30%
2019-01-102.872.932.792.81-1.06%-1.37%-1.68%131,198,600373,794,00074%2.85-0.84%2.87-1.65%2.930.10%2.860.32%0.22%
2019-01-092.822.912.822.84-0.35%-1.15%-0.32%139,633,600401,153,00082%2.87-0.24%2.92-1.22%2.930.21%2.850.42%0.13%
2019-01-082.932.962.822.85-4.36%-1.04%0.46%193,282,500556,626,000117%2.88-3.19%2.950.34%2.921.00%2.840.46%0.11%
2019-01-072.903.082.902.980.34%0.17%5.52%232,356,800691,158,000156%2.98-0.27%2.941.07%2.891.90%2.821.04%0.07%
2019-01-042.933.122.862.97-1.33%-0.44%6.26%302,528,700902,542,000229%2.983.18%2.913.89%2.842.61%2.801.90%-0.07%
2019-01-032.853.012.743.019.85%4.12%9.73%377,696,0001,092,071,000334%2.895.59%2.807.15%2.764.62%2.742.05%-0.28%
2019-01-022.742.742.692.7410.04%0.07%1.93%78,670,700215,401,00089%2.748.91%2.620.42%2.640.19%2.69-0.26%-0.52%
2018-12-282.492.572.462.49-0.40%-0.95%-7.61%96,993,200243,816,00098%2.51-3.97%2.61-2.03%2.64-1.27%2.70-1.57%-0.56%
2018-12-272.692.732.482.50-6.72%-4.51%-8.69%124,112,400324,966,000123%2.62-3.32%2.66-1.23%2.67-1.07%2.74-1.33%-0.41%
2018-12-262.682.752.672.68-0.37%-1.03%-3.42%69,795,500189,009,00065%2.711.20%2.690.26%2.70-0.33%2.78-0.82%-0.32%
2018-12-252.692.742.632.69-1.82%0.52%-3.86%92,032,800246,280,00073%2.68-0.67%2.69-0.78%2.71-0.99%2.80-0.53%-0.26%
2018-12-242.662.792.622.742.62%1.71%-2.60%100,303,300270,253,00072%2.690.41%2.71-0.77%2.74-0.87%2.810.14%-0.30%
2018-12-212.712.742.652.67-2.55%-0.48%-4.95%86,950,700233,326,00062%2.68-2.40%2.73-1.62%2.76-1.57%2.810.07%-0.46%
2018-12-202.752.812.712.740.74%-0.33%-2.39%75,161,700206,597,00052%2.75-0.07%2.77-0.57%2.80-0.81%2.81-0.28%-0.63%
2018-12-192.812.822.712.72-2.86%-1.13%-3.37%87,262,700240,042,00060%2.75-2.17%2.79-1.52%2.83-0.84%2.82-0.25%-0.74%
2018-12-182.772.872.762.800.36%-0.43%-0.78%86,347,100242,835,00060%2.810.43%2.83-0.46%2.850.00%2.82-0.35%-0.85%
2018-12-172.752.872.712.79-1.06%-0.36%-1.48%98,458,600275,640,00067%2.80-2.24%2.84-0.77%2.850.67%2.83-0.63%-0.97%
2018-12-142.832.952.812.82-2.76%-1.54%-1.05%137,763,700394,580,00092%2.860.39%2.870.35%2.830.86%2.85-0.11%-1.11%
2018-12-132.842.972.722.902.84%1.65%1.65%201,725,800575,487,000136%2.85-0.94%2.861.38%2.810.07%2.85-0.42%-1.36%
2018-12-122.992.992.802.82-2.08%-2.08%-1.57%224,053,100645,325,000161%2.881.59%2.822.18%2.810.54%2.87-0.28%-1.48%
2018-12-112.622.882.622.889.92%1.59%0.24%221,069,800626,690,000166%2.847.39%2.760.55%2.79-0.43%2.87-0.90%-1.74%
2018-12-102.702.722.612.62-4.38%-0.76%-9.62%102,833,900271,530,00077%2.64-3.16%2.74-2.28%2.80-2.50%2.90-1.46%-1.76%
2018-12-072.822.852.632.740.00%0.51%-6.87%167,144,900455,652,000122%2.73-5.48%2.81-3.31%2.88-1.78%2.94-1.61%-1.64%