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
2020-01-236.926.946.606.62-3.64%-2.11%1.32%8,063,00054,531,00091%6.76-0.16%6.750.81%6.690.69%6.530.97%0.71%
2020-01-226.776.906.616.871.78%1.42%6.17%7,981,00054,061,00089%6.770.71%6.700.93%6.640.77%6.470.90%0.62%
2020-01-216.656.846.526.751.66%0.36%5.25%9,146,10061,514,000103%6.731.82%6.641.02%6.591.40%6.410.83%0.51%
2020-01-206.656.736.416.64-0.15%0.51%4.40%8,917,80058,910,000103%6.610.49%6.570.47%6.500.85%6.360.90%0.39%
2020-01-176.626.666.476.651.37%1.16%5.51%8,332,80054,779,00096%6.570.67%6.541.29%6.440.69%6.300.64%0.22%
2020-01-166.546.596.436.560.15%0.46%4.74%8,610,80056,230,000102%6.530.20%6.461.00%6.401.15%6.260.63%0.06%
2020-01-156.476.636.386.551.24%0.51%5.24%10,238,20066,725,000125%6.521.99%6.391.12%6.331.31%6.220.73%-0.06%
2020-01-146.266.556.226.473.35%1.25%4.71%18,827,300120,302,000246%6.393.30%6.322.22%6.251.73%6.181.18%-0.18%
2020-01-136.246.266.096.260.81%1.20%2.51%6,013,10037,198,00095%6.19-0.47%6.180.70%6.140.46%6.110.13%-0.36%
2020-01-106.276.316.176.21-0.80%-0.08%1.82%4,665,90028,997,00078%6.220.73%6.140.47%6.110.26%6.100.13%-0.38%
2020-01-096.076.316.046.264.68%1.46%2.77%11,027,00068,033,000185%6.172.05%6.110.86%6.100.36%6.090.16%-0.40%
2020-01-086.126.125.975.98-2.29%-1.09%-1.66%6,983,90042,228,000130%6.05-0.56%6.06-0.20%6.07-0.10%6.08-0.25%-0.42%
2020-01-076.076.146.016.121.49%0.66%0.39%5,851,60035,577,000116%6.080.38%6.07-0.12%6.080.17%6.10-0.39%-0.40%
2020-01-066.126.145.966.03-1.31%-0.45%-1.47%9,401,90056,944,000180%6.06-0.53%6.08-0.20%6.07-0.18%6.12-0.78%-0.36%
2020-01-036.106.126.046.110.66%0.34%-0.94%5,984,80036,444,000127%6.09-0.21%6.090.38%6.08-0.03%6.17-0.90%-0.22%
2020-01-026.086.166.046.070.33%-0.52%-2.47%6,775,90041,348,000144%6.100.49%6.070.15%6.08-0.25%6.22-0.58%-0.05%
2019-12-316.076.156.026.050.00%-0.36%-3.35%3,404,00020,668,00076%6.071.23%6.06-0.23%6.10-0.47%6.26-0.49%0.07%
2019-12-306.106.115.876.05-0.66%0.87%-3.83%3,526,00021,149,00077%6.00-1.90%6.07-1.03%6.13-0.95%6.29-0.62%0.18%
2019-12-276.136.186.086.09-1.14%-0.39%-3.79%3,212,60019,642,00067%6.110.13%6.14-0.50%6.19-1.12%6.33-0.08%0.33%
2019-12-266.126.176.076.160.49%0.88%-2.76%3,936,50024,035,00080%6.11-1.23%6.17-0.87%6.26-1.37%6.34-0.08%0.38%
2019-12-256.216.286.116.13-1.92%-0.84%-3.31%4,137,40025,579,00086%6.18-0.50%6.22-1.46%6.34-0.60%6.34-0.02%0.41%
2019-12-246.206.306.136.251.96%0.60%-1.44%3,759,10023,356,00080%6.21-0.53%6.31-1.48%6.38-0.55%6.34-0.03%0.42%
2019-12-236.476.526.106.13-5.26%-1.86%-3.36%7,470,30046,659,000164%6.25-4.31%6.41-1.43%6.42-0.84%6.34-0.06%0.44%
2019-12-206.576.656.446.47-1.52%-0.87%1.94%4,069,20026,558,000104%6.53-0.18%6.500.37%6.470.86%6.350.62%0.47%
2019-12-196.466.606.406.572.02%0.47%4.15%5,634,20036,840,000147%6.541.89%6.480.83%6.411.20%6.310.86%0.37%
2019-12-186.436.486.386.440.16%0.34%2.97%3,818,80024,509,000107%6.42-0.42%6.420.94%6.340.67%6.250.63%0.20%
2019-12-176.426.526.396.43-0.62%-0.23%3.46%3,796,00024,464,000107%6.450.47%6.361.23%6.300.72%6.220.60%0.01%
2019-12-166.276.516.236.473.19%0.86%4.73%6,130,80039,331,000177%6.422.94%6.291.76%6.251.25%6.180.87%-0.14%
2019-12-136.126.286.126.272.45%0.61%2.37%4,666,00029,080,000149%6.231.96%6.180.46%6.170.51%6.130.43%-0.29%
2019-12-126.146.166.046.120.00%0.13%0.34%3,081,40018,835,00097%6.11-0.83%6.15-0.26%6.140.15%6.100.18%-0.43%