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:
立华股份( 300761.SZ 深证)
板块 :次新股   
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
2020-03-3047.9850.5447.8549.872.38%0.47%5.54%2,802,700139,112,000138%49.641.58%48.991.78%48.111.78%47.250.73%-1.02%
2020-03-2748.7449.2548.3348.711.37%-0.32%3.84%1,987,40097,113,00099%48.861.21%48.131.90%47.270.79%46.910.35%-1.18%
2020-03-2648.0048.9447.6048.050.00%-0.48%2.79%2,209,100106,660,000107%48.281.71%47.231.92%46.900.94%46.75-0.31%-1.27%
2020-03-2546.8248.3046.2448.055.14%1.22%2.47%2,694,700127,923,000126%47.474.33%46.350.97%46.460.15%46.89-0.88%-1.31%
2020-03-2445.4546.1044.6045.702.51%0.44%-3.41%1,706,40077,645,00078%45.500.54%45.90-0.73%46.390.27%47.31-1.17%-1.27%
2020-03-2346.0346.4044.4444.58-4.64%-1.49%-6.87%1,465,40066,318,00064%45.26-3.76%46.24-1.35%46.27-0.66%47.87-1.60%-1.20%
2020-03-2047.0947.5946.5046.75-0.34%-0.58%-3.90%1,451,50068,255,00059%47.021.37%46.881.19%46.58-0.11%48.65-2.21%-1.07%
2020-03-1946.0047.2345.6246.911.67%1.12%-5.70%2,047,70094,993,00072%46.39-1.56%46.32-0.46%46.63-1.27%49.75-3.00%-0.80%
2020-03-1846.7648.1745.7546.142.42%-2.09%-10.03%3,100,200146,098,00091%47.135.01%46.540.16%47.23-1.86%51.29-1.05%-0.42%
2020-03-1745.8046.5743.6445.05-0.97%0.39%-13.08%1,820,50081,696,00052%44.88-4.63%46.46-2.91%48.12-2.26%51.83-1.10%-0.27%
2020-03-1648.5048.8545.1345.49-4.93%-3.32%-13.19%2,330,200109,646,00067%47.05-0.08%47.86-3.00%49.23-2.33%52.40-0.80%-0.08%
2020-03-1345.9948.5945.5947.85-2.19%1.61%-9.42%2,389,600112,532,00066%47.09-4.47%49.33-2.70%50.40-3.55%52.83-0.57%0.06%
2020-03-1250.4950.6348.3848.92-4.64%-0.76%-7.92%2,559,400126,171,00071%49.30-5.35%50.70-2.11%52.26-3.06%53.13-0.72%0.15%
2020-03-1151.9952.9851.2151.30-0.93%-1.51%-4.13%1,980,300103,141,00056%52.081.99%51.80-2.37%53.91-0.18%53.51-0.52%0.31%
2020-03-1050.3652.4750.2051.780.68%1.39%-3.74%2,372,900121,184,00062%51.07-2.05%53.05-2.87%54.00-0.53%53.79-0.47%0.49%
2020-03-0952.5253.4851.4351.43-5.46%-1.36%-4.84%3,364,800175,431,00083%52.14-5.02%54.62-0.71%54.29-0.19%54.04-0.24%0.70%
2020-03-0655.3956.1654.2954.40-3.56%-0.89%0.42%4,240,600232,771,000107%54.89-1.38%55.010.59%54.391.11%54.180.49%0.89%
2020-03-0553.7057.4753.6456.415.85%1.35%4.64%6,930,000385,705,000182%55.664.99%54.692.99%53.791.49%53.910.80%0.95%
2020-03-0452.5953.5752.4753.290.66%0.53%-0.36%1,990,900105,539,00052%53.01-1.03%53.100.86%53.00-1.03%53.480.43%1.09%
2020-03-0353.4654.5052.5552.94-0.30%-1.16%-0.60%3,029,300162,251,00075%53.561.58%52.64-0.36%53.56-0.44%53.260.76%1.24%
2020-03-0250.7953.4550.7953.104.96%0.71%0.47%3,358,700177,099,00081%52.731.88%52.83-1.82%53.79-0.32%52.850.59%1.36%
2020-02-2852.4453.1850.5550.59-6.26%-2.25%-3.72%3,463,900179,279,00083%51.76-4.41%53.81-1.54%53.97-0.10%52.540.40%1.37%
2020-02-2754.9055.5553.3053.97-1.37%-0.32%3.13%3,111,500168,461,00080%54.14-1.92%54.650.31%54.020.40%52.330.87%1.27%
2020-02-2655.0056.1554.2354.72-0.74%-0.87%5.47%4,367,300241,076,000119%55.201.32%54.481.67%53.801.45%51.881.23%1.07%
2020-02-2553.5955.7652.9555.130.75%1.19%7.56%4,932,300268,726,000142%54.481.32%53.590.93%53.031.94%51.251.66%0.72%
2020-02-2452.5154.8552.5054.725.31%1.76%8.53%4,445,800239,069,000134%53.773.16%53.101.58%52.031.73%50.421.64%0.42%
2020-02-2152.2352.9251.2051.96-0.92%-0.32%4.75%3,578,000186,506,000105%52.13-1.99%52.271.62%51.141.15%49.611.16%0.08%
2020-02-2052.3054.9652.1052.442.12%-1.40%6.94%5,466,200290,701,000169%53.183.66%51.443.13%50.562.78%49.042.15%-0.24%
2020-02-1949.7152.0249.7051.353.59%0.09%6.96%4,632,400237,657,000153%51.304.69%49.872.49%49.201.96%48.011.91%-0.70%
2020-02-1849.2149.6848.2049.570.00%1.16%5.22%3,674,900180,086,000125%49.000.38%48.661.27%48.250.93%47.112.01%-1.17%