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:
隆鑫通用( 603766.SH 上证)
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
2020-11-234.074.124.034.120.98%0.93%2.33%22,405,70091,466,000137%4.080.30%4.060.74%4.030.72%4.03-0.79%0.08%
2020-11-204.024.123.994.081.24%0.25%0.54%27,931,900113,673,000151%4.071.42%4.031.36%4.010.93%4.060.12%0.28%
2020-11-194.004.053.964.030.75%0.42%-0.57%12,829,70051,484,00072%4.010.78%3.980.58%3.970.13%4.05-0.05%0.25%
2020-11-183.934.033.914.002.04%0.45%-1.36%14,866,90059,205,00081%3.981.17%3.960.30%3.96-0.40%4.060.00%0.28%
2020-11-173.933.973.913.92-0.76%-0.41%-3.33%10,886,60042,845,00059%3.94-0.20%3.94-0.48%3.98-0.95%4.060.25%0.29%
2020-11-164.004.003.923.95-1.00%0.15%-2.35%13,583,80053,578,00071%3.94-0.25%3.96-0.98%4.02-2.00%4.050.32%0.26%
2020-11-133.974.003.923.990.00%0.91%-1.04%10,231,90040,460,00053%3.95-0.93%4.00-1.11%4.10-0.05%4.030.42%0.19%
2020-11-124.024.043.963.99-0.75%-0.03%-0.62%12,264,60048,948,00059%3.99-1.09%4.05-2.08%4.10-0.05%4.020.00%0.11%
2020-11-114.064.143.984.02-0.99%-0.37%0.12%19,050,80076,878,00092%4.04-1.35%4.130.00%4.100.10%4.020.18%0.12%
2020-11-104.144.184.044.06-2.17%-0.73%1.30%21,602,50088,345,000111%4.09-2.62%4.130.22%4.100.84%4.010.30%0.11%
2020-11-094.304.304.094.153.49%-1.19%3.85%41,711,600175,177,000233%4.204.32%4.122.66%4.072.99%4.001.29%0.07%
2020-11-064.094.103.974.01-1.23%-0.40%1.65%17,107,30068,867,000108%4.03-0.45%4.021.24%3.950.87%3.95-0.20%-0.04%
2020-11-053.994.093.984.062.53%0.40%2.71%18,376,80074,313,000114%4.041.89%3.972.24%3.910.36%3.950.23%0.06%
2020-11-043.944.033.923.961.02%-0.23%0.41%13,003,90051,608,00079%3.971.93%3.880.47%3.900.21%3.940.13%0.09%
2020-11-033.893.953.813.923.70%0.67%-0.48%19,148,70074,568,000118%3.892.80%3.86-0.57%3.89-0.18%3.94-0.08%0.09%
2020-11-023.823.843.753.78-0.53%-0.21%-4.11%14,872,10056,337,00097%3.79-2.40%3.89-0.84%3.90-1.12%3.94-0.38%0.13%
2020-10-304.004.023.793.80-6.17%-2.09%-3.97%29,039,400112,693,000197%3.88-2.83%3.92-1.09%3.94-1.62%3.96-0.38%0.19%
2020-10-293.904.073.864.052.53%1.40%1.96%14,215,10056,781,000114%3.991.89%3.96-0.28%4.010.20%3.970.15%0.26%
2020-10-283.963.983.873.950.00%0.77%-0.40%9,096,70035,657,00075%3.92-0.79%3.97-1.39%4.000.05%3.970.00%0.23%
2020-10-273.974.013.923.95-1.00%-0.03%-0.40%11,398,60045,036,00094%3.95-1.77%4.030.12%4.000.10%3.97-0.08%0.20%
2020-10-264.024.093.943.99-0.99%-0.80%0.53%14,304,20057,535,000123%4.02-1.25%4.020.58%3.990.43%3.970.18%0.16%
2020-10-234.004.143.984.031.51%-1.06%1.72%20,704,30084,335,000180%4.072.62%4.001.76%3.981.25%3.960.79%0.13%
2020-10-223.864.063.843.972.06%0.03%0.99%19,364,30076,863,000180%3.972.32%3.930.74%3.930.46%3.930.54%0.02%
2020-10-213.923.933.843.89-1.02%0.28%-0.51%7,559,20029,322,00077%3.880.13%3.90-0.23%3.91-0.20%3.910.18%-0.07%
2020-10-203.853.933.833.931.29%1.45%0.69%6,362,10024,649,00065%3.87-1.45%3.91-0.31%3.92-0.48%3.900.26%-0.12%
2020-10-193.974.013.863.88-1.52%-1.30%-0.33%11,990,80047,141,000122%3.930.56%3.920.05%3.94-0.23%3.890.28%-0.21%
2020-10-163.903.953.873.940.51%0.79%1.49%9,648,70037,718,000102%3.91-0.48%3.92-0.63%3.950.23%3.880.26%-0.28%
2020-10-153.913.963.903.920.51%-0.20%1.24%8,911,30035,005,00088%3.930.03%3.95-0.38%3.940.64%3.87-0.10%-0.40%
2020-10-143.984.003.903.90-2.01%-0.69%0.62%9,356,70036,744,00090%3.93-1.38%3.960.53%3.910.54%3.88-0.26%-0.47%
2020-10-134.004.033.953.980.00%-0.05%2.42%9,625,20038,328,00093%3.980.35%3.941.42%3.891.01%3.89-0.49%-0.50%