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:
长电科技( 600584.SH 上证)
板块 :电子元器件制造   资产重组   
所属成分指数: 中证500
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
2021-01-1546.1847.0844.2845.00-2.09%-1.87%1.55%84,015,9003,852,647,000105%45.86-1.92%46.261.08%45.360.93%44.310.87%0.97%
2021-01-1446.9847.9944.6345.96-0.88%-1.70%4.61%125,982,3005,890,114,000165%46.751.55%45.772.70%44.942.35%43.931.75%1.00%
2021-01-1344.6247.3244.6246.374.86%0.72%7.39%126,230,3005,811,518,000181%46.045.78%44.563.47%43.902.25%43.181.76%0.86%
2021-01-1243.6544.2842.4744.221.61%1.60%4.21%70,922,7003,086,845,000111%43.520.91%43.071.15%42.940.00%42.430.65%0.67%
2021-01-1142.0443.8042.0443.523.55%0.90%3.23%78,671,8003,393,345,000128%43.132.01%42.58-0.09%42.940.32%42.160.51%0.60%
2021-01-0842.5042.9041.5142.03-0.28%-0.60%0.21%47,617,5002,013,356,00081%42.280.54%42.62-0.91%42.800.28%41.940.22%0.55%
2021-01-0742.6742.8241.4042.15-0.57%0.22%0.71%56,662,3002,383,045,00096%42.06-2.81%43.01-0.20%42.680.63%41.850.59%0.52%
2021-01-0644.6344.6342.3342.39-4.29%-2.04%1.88%72,288,8003,128,183,000123%43.27-0.28%43.091.04%42.411.16%41.610.94%0.37%
2021-01-0542.2544.4442.0944.294.14%2.06%7.45%90,405,4003,923,013,000165%43.392.11%42.652.40%41.931.78%41.221.44%0.18%
2021-01-0442.5043.0341.6642.53-0.09%0.08%4.66%67,647,2002,874,818,000131%42.501.51%41.651.78%41.190.95%40.641.03%-0.13%
2020-12-3141.3242.5840.9042.573.53%1.69%5.83%72,725,0003,044,455,000144%41.863.70%40.921.78%40.810.62%40.231.07%-0.38%
2020-12-3039.4241.2038.8941.123.55%1.86%3.32%57,056,1002,303,272,000114%40.370.95%40.21-0.43%40.560.27%39.800.43%-0.75%
2020-12-2939.0340.6739.0239.710.33%-0.70%0.21%39,914,9001,596,207,00077%39.99-0.50%40.38-1.05%40.450.40%39.63-0.16%-1.00%
2020-12-2841.0541.0639.4039.58-3.63%-1.52%-0.28%41,780,2001,679,124,00082%40.19-1.88%40.810.46%40.290.62%39.69-0.02%-1.03%
2020-12-2540.8541.6940.1341.070.71%0.27%3.45%40,384,8001,654,181,00081%40.96-0.57%40.621.17%40.040.89%39.70-0.06%-1.07%
2020-12-2440.8042.1040.6240.78-1.04%-1.01%2.67%49,860,6002,054,075,00097%41.202.81%40.151.70%39.691.33%39.72-0.07%-1.11%
2020-12-2338.2641.5838.2041.217.32%2.84%3.68%77,357,1003,099,751,000149%40.072.88%39.481.32%39.170.77%39.75-0.89%-1.14%
2020-12-2238.9039.6738.2638.40-2.22%-1.41%-4.24%38,559,5001,501,926,00072%38.95-0.13%38.970.48%38.87-0.69%40.10-1.03%-1.10%
2020-12-2137.6039.7937.1539.272.83%0.69%-3.09%52,893,9002,062,988,00098%39.000.15%38.78-0.06%39.14-0.53%40.52-1.57%-0.99%
2020-12-1839.5639.9838.0038.19-2.15%-1.94%-7.24%53,627,3002,088,474,00097%38.941.44%38.81-1.12%39.34-1.03%41.17-1.51%-0.79%
2020-12-1738.3139.3137.6239.030.98%1.66%-6.63%52,655,9002,021,540,00091%38.39-1.59%39.25-1.50%39.75-1.57%41.80-2.67%-0.61%
2020-12-1640.4540.4738.1138.65-5.80%-0.93%-10.01%70,272,1002,741,402,000109%39.01-4.71%39.84-1.99%40.39-2.55%42.95-2.02%-0.25%
2020-12-1540.6041.4540.3141.031.06%0.22%-6.40%36,325,0001,487,113,00055%40.941.46%40.65-0.68%41.44-1.29%43.83-0.49%0.00%
2020-12-1440.6640.7039.9140.601.32%0.62%-7.83%36,803,2001,485,064,00053%40.35-0.77%40.93-2.03%41.98-2.02%44.05-0.37%0.11%
2020-12-1141.5541.8240.0740.07-4.16%-1.46%-9.37%64,653,6002,629,095,00089%40.66-2.94%41.78-2.73%42.85-2.11%44.21-0.44%0.16%
2020-12-1041.5042.2841.3341.810.07%-0.20%-5.85%40,089,5001,679,498,00056%41.89-2.02%42.96-2.22%43.77-2.37%44.41-0.45%0.21%
2020-12-0943.9543.9841.7541.78-5.24%-2.29%-6.34%69,159,1002,957,176,00093%42.76-3.55%43.93-1.67%44.84-1.40%44.61-0.46%0.33%
2020-12-0843.9944.9643.8044.09-0.72%-0.55%-1.61%40,663,9001,802,751,00054%44.33-1.66%44.68-1.95%45.470.13%44.810.11%0.45%
2020-12-0745.4045.9644.3044.41-0.07%-1.49%-0.79%56,344,4002,540,088,00073%45.081.22%45.56-0.38%45.420.60%44.760.38%0.38%
2020-12-0444.0045.3243.8044.440.00%-0.22%-0.34%64,426,9002,869,489,00083%44.54-4.10%45.740.07%45.150.69%44.590.32%0.29%