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:
力合科创( 002243.SZ 深证)
板块 :粮食及饲料加工   
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
2021-12-0313.9714.1112.4512.55-8.59%-3.51%-2.98%52,700,400685,403,000174%13.01-9.13%13.79-0.04%13.370.07%12.940.43%2.36%
2021-12-0214.2915.3013.6313.73-2.76%-4.07%6.60%77,971,1001,116,024,000340%14.313.84%13.796.67%13.365.70%12.885.79%2.38%
2021-12-0113.9614.1212.8114.129.97%2.44%15.98%64,808,100893,326,000400%13.7810.40%12.939.42%12.648.89%12.188.45%1.87%
2021-11-3011.9812.8411.8512.8410.03%2.84%14.38%31,005,800387,137,000272%12.499.65%11.826.20%11.615.43%11.234.04%1.08%
2021-11-2911.0511.6710.7611.679.99%2.49%8.16%27,091,700308,500,000274%11.397.14%11.133.80%11.012.62%10.791.85%0.79%
2021-11-2610.8710.8810.5210.61-2.30%-0.17%0.15%7,739,60082,256,00086%10.63-1.85%10.720.01%10.730.26%10.590.06%0.82%
2021-11-2510.5911.0110.5610.862.45%0.30%2.57%10,920,800118,254,000119%10.831.98%10.72-0.04%10.701.04%10.590.59%1.01%
2021-11-2410.7310.7310.5210.60-0.09%-0.17%0.70%5,125,10054,419,00057%10.62-0.16%10.720.47%10.590.66%10.530.53%1.09%
2021-11-2310.5210.7910.5010.610.00%-0.24%1.33%8,520,50090,615,00092%10.64-1.46%10.670.93%10.520.27%10.470.45%1.16%
2021-11-2210.5511.0410.5510.614.22%-1.69%1.78%17,765,300191,719,000207%10.796.13%10.573.57%10.500.70%10.421.36%1.16%
2021-11-1910.1310.2310.0610.180.59%0.11%-1.01%3,687,80037,501,00047%10.17-0.40%10.21-1.08%10.42-0.53%10.280.69%1.09%
2021-11-1810.2210.3710.0910.12-1.27%-0.88%-0.92%6,573,10067,114,00079%10.21-0.17%10.32-1.72%10.480.08%10.210.65%1.12%
2021-11-1710.3310.4210.1510.25-1.25%0.22%1.01%8,019,60082,014,00099%10.23-2.50%10.50-0.85%10.470.43%10.150.59%1.03%
2021-11-1610.5910.8610.3310.38-1.80%-1.04%2.88%8,651,30090,742,000117%10.49-1.84%10.590.64%10.420.69%10.091.17%0.96%
2021-11-1510.7911.0010.5210.57-0.94%-1.09%6.00%12,521,300133,797,000181%10.691.14%10.522.30%10.352.12%9.972.08%0.83%
2021-11-1210.2310.7910.1910.674.30%0.98%9.22%11,669,200123,301,000181%10.573.50%10.292.69%10.142.88%9.771.99%0.65%
2021-11-1110.0710.3410.0110.231.29%0.21%6.81%7,962,60081,294,000140%10.212.32%10.021.92%9.851.99%9.581.34%0.40%
2021-11-109.8010.139.6710.104.34%1.22%6.87%8,528,30085,099,000161%9.983.24%9.831.95%9.661.87%9.451.32%0.22%
2021-11-099.649.759.639.680.21%0.16%3.77%3,361,80032,491,00068%9.67-0.46%9.641.17%9.490.77%9.330.40%0.06%
2021-11-089.709.889.619.66-0.41%-0.51%3.97%6,062,10058,860,000124%9.711.30%9.531.64%9.410.85%9.290.71%-0.02%
2021-11-059.379.789.339.703.63%1.20%5.14%8,843,10084,765,000191%9.593.71%9.381.99%9.331.41%9.230.93%-0.15%
2021-11-049.089.459.059.363.43%1.28%2.40%5,492,10050,757,000124%9.242.01%9.19-0.47%9.200.49%9.14-0.19%-0.34%
2021-11-039.129.188.989.05-0.77%-0.11%-1.18%3,549,60032,161,00076%9.06-1.80%9.240.14%9.160.12%9.16-0.16%-0.34%
2021-11-029.389.469.069.12-2.56%-1.15%-0.58%6,046,20055,785,000135%9.23-1.02%9.220.74%9.150.35%9.17-0.09%-0.34%
2021-11-019.079.508.999.364.70%0.42%1.95%7,948,40074,087,000190%9.324.57%9.162.21%9.121.15%9.180.21%-0.38%
2021-10-298.858.988.828.940.56%0.29%-2.42%2,587,70023,066,00068%8.91-0.34%8.96-0.58%9.01-0.48%9.16-0.44%-0.45%
2021-10-289.139.208.858.89-0.78%-0.60%-3.39%3,314,10029,640,00084%8.94-0.60%9.01-0.55%9.06-1.13%9.20-0.44%-0.48%
2021-10-279.029.138.908.96-1.10%-0.42%-3.06%3,856,40034,701,000100%9.00-1.03%9.06-0.51%9.16-0.47%9.24-0.37%-0.52%
2021-10-269.199.209.019.06-1.20%-0.35%-2.34%3,134,80028,503,00084%9.09-0.08%9.11-1.15%9.20-0.45%9.28-0.37%-0.56%
2021-10-259.009.198.989.170.00%0.78%-1.51%3,277,20029,818,00087%9.10-0.20%9.21-0.40%9.24-0.38%9.31-0.63%-0.59%