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:
朗源股份( 300175.SZ 深证)
板块 :食品   
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
2019-09-125.745.825.665.741.23%0.02%2.79%8,077,50046,356,00099%5.740.00%5.760.52%5.700.73%5.580.41%0.21%
2019-09-115.845.845.665.67-2.24%-1.20%1.96%7,612,60043,690,00094%5.74-0.71%5.730.83%5.660.77%5.560.42%0.22%
2019-09-105.815.895.715.800.69%0.35%4.73%10,396,10060,089,000130%5.781.85%5.681.43%5.621.21%5.540.75%0.19%
2019-09-095.585.765.525.764.16%1.50%4.78%13,523,40076,746,000173%5.682.81%5.601.67%5.551.39%5.500.83%0.15%
2019-09-065.555.575.465.530.18%0.18%1.43%6,448,10035,594,00087%5.52-0.52%5.510.44%5.470.53%5.450.04%0.11%
2019-09-055.475.675.455.521.28%-0.52%1.28%11,121,80061,719,000145%5.552.70%5.481.31%5.440.37%5.450.37%0.18%
2019-09-045.425.455.365.450.00%0.87%0.37%5,614,20030,331,00067%5.40-0.64%5.410.26%5.42-0.28%5.43-1.34%0.19%
2019-09-035.455.515.395.450.18%0.22%-0.98%6,629,90036,051,00066%5.440.83%5.40-0.50%5.440.00%5.500.09%0.60%
2019-09-025.235.455.235.443.23%0.87%-1.07%7,116,20038,375,00066%5.390.54%5.42-0.51%5.440.09%5.500.24%0.70%
2019-08-305.465.525.225.27-3.13%-1.75%-3.94%7,080,00037,979,00062%5.36-2.56%5.45-0.42%5.43-0.42%5.490.29%0.67%
2019-08-295.475.595.425.44-0.37%-1.18%-0.55%7,929,90043,654,00070%5.510.46%5.480.83%5.460.39%5.470.53%0.61%
2019-08-285.415.565.395.460.37%-0.36%0.35%7,546,60041,355,00064%5.480.77%5.43-0.06%5.44-1.93%5.440.09%0.54%
2019-08-275.445.495.385.440.74%0.04%0.07%7,529,20040,947,00064%5.441.29%5.430.17%5.540.18%5.440.39%0.50%
2019-08-265.255.475.255.40-0.37%0.58%-0.28%7,242,10038,885,00063%5.37-1.97%5.42-2.87%5.530.35%5.420.37%0.37%
2019-08-235.405.585.375.42-0.37%-1.04%0.46%9,784,00053,586,00089%5.481.13%5.580.34%5.510.64%5.400.75%0.25%
2019-08-225.455.525.335.44-2.51%0.44%1.59%15,950,90086,390,000148%5.42-5.83%5.570.22%5.480.61%5.360.53%0.08%
2019-08-215.466.005.425.582.39%-2.97%4.75%22,302,000128,265,000247%5.755.91%5.554.18%5.452.48%5.332.74%-0.03%
2019-08-205.365.535.345.451.87%0.37%5.11%13,058,10070,901,000166%5.432.07%5.331.41%5.311.41%5.191.11%-0.39%
2019-08-195.205.455.175.353.68%0.56%4.33%11,988,90063,784,000157%5.322.19%5.26-0.02%5.241.34%5.13-0.10%-0.58%
2019-08-165.255.275.155.16-2.64%-0.88%0.53%9,621,90050,092,000128%5.21-0.54%5.260.86%5.171.29%5.13-0.29%-0.53%
2019-08-155.335.335.145.30-1.85%1.26%2.95%13,583,30071,095,000187%5.23-3.07%5.212.44%5.101.73%5.15-0.18%-0.53%
2019-08-145.405.405.405.409.98%0.00%4.71%5,583,10030,149,00086%5.409.49%5.093.86%5.021.54%5.16-0.29%-0.55%
2019-08-134.854.994.834.910.00%-0.45%-5.07%4,821,60023,779,00066%4.931.07%4.90-0.22%4.94-0.70%5.17-1.00%-0.50%
2019-08-124.824.964.814.911.03%0.61%-6.01%4,734,40023,106,00062%4.88-0.18%4.91-0.99%4.98-2.34%5.22-0.80%-0.42%
2019-08-095.015.044.704.86-1.62%-0.59%-7.71%7,046,90034,452,00091%4.89-1.73%4.96-1.31%5.10-1.81%5.27-0.96%-0.37%
2019-08-085.005.024.944.94-0.60%-0.70%-7.09%4,448,40022,133,00060%4.98-0.88%5.03-2.82%5.19-1.12%5.32-0.56%-0.33%
2019-08-075.055.124.964.97-1.00%-0.98%-7.05%7,056,10035,415,00097%5.02-0.61%5.17-1.90%5.25-1.58%5.35-0.80%-0.33%
2019-08-065.165.204.905.02-5.28%-0.59%-6.86%10,246,50051,748,000144%5.05-7.14%5.27-2.44%5.33-2.08%5.39-0.86%-0.30%
2019-08-055.575.585.305.30-2.21%-2.54%-2.52%8,674,80047,173,000141%5.441.02%5.40-0.39%5.45-0.17%5.440.39%-0.29%
2019-08-025.195.455.195.420.00%0.69%0.07%7,320,20039,401,000117%5.380.02%5.42-0.81%5.45-0.37%5.42-0.26%-0.44%