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
2019-04-251.651.801.651.69-7.65%-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%
2019-04-112.602.672.552.620.77%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%
2019-04-102.642.652.522.60-2.62%0.12%-4.66%164,057,700426,087,00078%2.60-3.03%2.64-1.67%2.66-0.71%2.73-1.45%-1.23%
2019-04-092.642.742.612.670.75%-0.30%-3.51%159,369,700426,722,00075%2.680.79%2.690.45%2.68-1.00%2.77-2.12%-1.20%
2019-04-082.692.702.622.65-2.57%-0.26%-6.26%167,729,900445,625,00072%2.66-2.17%2.68-0.45%2.71-0.70%2.83-0.84%-0.94%
2019-04-042.662.802.632.722.26%0.15%-4.59%266,400,800723,671,000118%2.722.68%2.69-1.10%2.73-0.47%2.85-1.25%-0.85%
2019-04-032.652.692.612.66-1.85%0.57%-7.86%232,099,300613,954,000103%2.65-1.89%2.72-1.59%2.74-1.69%2.89-1.37%-0.78%
2019-04-022.622.762.622.71-6.87%0.52%-7.41%413,096,7001,113,641,000190%2.70-6.75%2.76-2.85%2.79-3.70%2.93-2.47%-0.62%
2019-04-012.872.922.842.912.46%0.66%-3.03%154,154,300445,677,00082%2.892.26%2.840.14%2.90-2.82%3.00-0.46%-0.35%
2019-03-292.792.862.792.842.16%0.46%-5.80%123,687,700349,618,00064%2.830.78%2.84-2.54%2.98-0.80%3.02-0.53%-0.24%
2019-03-282.822.852.762.78-3.14%-0.89%-8.28%130,311,600365,465,00065%2.81-2.37%2.91-4.18%3.00-1.15%3.03-0.56%-0.12%
2019-03-272.973.002.732.87-3.69%-0.10%-5.84%189,379,400544,036,00092%2.87-4.93%3.04-1.43%3.04-0.95%3.05-1.26%0.02%
2019-03-263.023.092.962.98-4.18%-1.39%-3.47%201,783,900609,863,00096%3.02-4.46%3.09-0.32%3.07-0.55%3.09-1.09%0.24%
2019-03-253.123.283.083.113.67%-1.68%-0.35%293,805,800929,328,000133%3.165.12%3.102.15%3.091.05%3.120.42%0.50%
2019-03-223.023.062.983.00-1.32%-0.30%-3.47%134,616,000404,997,00059%3.01-1.38%3.03-1.08%3.05-0.16%3.110.03%0.53%
2019-03-213.023.132.983.040.33%-0.36%-2.16%188,794,000575,930,00077%3.050.86%3.06-0.03%3.060.03%3.11-0.54%0.62%
2019-03-203.053.072.993.03-1.62%0.17%-3.01%170,062,200514,376,00063%3.03-2.55%3.06-0.26%3.06-1.55%3.120.23%0.84%
2019-03-193.063.193.023.080.33%-0.77%-1.19%213,077,700661,490,00074%3.101.67%3.070.75%3.11-1.43%3.120.29%0.90%
2019-03-183.063.093.013.07-0.32%0.56%-1.22%155,903,000475,997,00048%3.050.16%3.05-2.18%3.150.19%3.110.65%1.06%
2019-03-153.043.102.993.081.65%1.05%-0.26%174,160,400530,840,00052%3.050.03%3.12-2.17%3.140.26%3.090.65%1.05%
2019-03-143.163.172.953.030.00%-0.56%-1.24%216,825,000660,567,00065%3.05-5.08%3.190.06%3.14-0.79%3.070.79%0.98%