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:
长高集团( 002452.SZ 深证)
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
2021-11-269.7810.499.569.820.00%-2.34%4.77%73,484,300738,893,000151%10.063.90%9.752.98%9.582.55%9.371.35%1.32%
2021-11-259.059.968.919.828.51%1.47%6.19%69,084,700668,609,000150%9.686.00%9.473.53%9.340.89%9.251.55%1.39%
2021-11-249.439.438.959.05-3.62%-0.88%-0.63%27,747,600253,329,00061%9.13-1.94%9.15-0.40%9.260.36%9.110.55%1.36%
2021-11-239.129.518.989.393.19%0.85%3.68%31,777,300295,864,00074%9.313.30%9.18-0.99%9.231.35%9.060.70%1.34%
2021-11-229.179.238.689.10-0.76%0.95%1.18%36,578,800329,725,00086%9.01-2.41%9.280.16%9.10-1.01%8.990.58%1.31%
2021-11-199.389.529.059.170.33%-0.73%2.55%40,227,400371,570,000100%9.24-2.44%9.261.85%9.200.21%8.940.88%1.33%
2021-11-189.389.909.149.14-0.65%-3.46%3.11%57,182,300541,396,000154%9.474.42%9.09-0.13%9.182.08%8.861.64%1.34%
2021-11-178.569.548.309.205.99%1.47%5.49%56,543,300512,666,000160%9.074.40%9.10-0.11%8.991.22%8.721.30%1.28%
2021-11-169.149.198.448.68-4.51%-0.06%0.82%49,500,500429,909,000149%8.69-7.58%9.110.56%8.880.35%8.610.68%1.22%
2021-11-159.909.978.979.09-2.47%-3.27%6.30%78,123,900734,118,000265%9.403.41%9.066.04%8.855.49%8.553.96%1.33%
2021-11-128.479.328.429.3210.04%2.56%13.31%34,258,300311,321,000132%9.098.44%8.554.67%8.392.96%8.232.03%1.10%
2021-11-117.948.707.858.476.81%1.07%5.07%39,287,300329,214,000152%8.387.00%8.172.37%8.150.85%8.061.31%0.94%
2021-11-108.028.057.647.93-1.00%1.25%-0.34%16,746,300131,152,00064%7.83-2.20%7.98-1.45%8.08-0.22%7.960.27%0.91%
2021-11-098.018.257.878.010.00%0.02%0.93%17,716,600141,879,00070%8.01-0.67%8.09-0.75%8.10-0.54%7.940.47%0.95%
2021-11-087.998.347.918.010.25%-0.65%1.41%22,253,800179,408,00090%8.06-1.48%8.160.31%8.140.71%7.900.79%1.03%
2021-11-058.258.427.997.99-5.11%-2.36%1.95%24,847,100203,333,000100%8.18-0.26%8.13-0.27%8.091.21%7.840.95%1.08%
2021-11-048.158.428.008.423.31%2.63%8.46%27,517,700225,751,000116%8.202.61%8.151.52%7.991.56%7.761.02%1.03%
2021-11-038.128.207.768.150.62%1.94%6.05%24,677,400197,299,000108%8.00-2.70%8.031.33%7.870.90%7.690.75%0.97%
2021-11-028.108.557.998.101.12%-1.42%6.19%38,083,900312,933,000177%8.224.38%7.933.31%7.802.49%7.631.78%0.97%
2021-11-017.548.097.508.016.80%1.75%6.87%39,592,200311,676,000194%7.876.08%7.672.72%7.611.90%7.501.61%0.89%
2021-10-297.507.647.247.500.13%1.06%1.68%17,915,100132,951,00091%7.42-1.63%7.47-0.19%7.470.42%7.380.45%0.85%
2021-10-287.357.727.357.490.94%-0.72%2.00%27,447,900207,075,000145%7.542.38%7.480.57%7.430.64%7.340.99%0.77%
2021-10-277.397.487.287.420.00%0.69%2.05%12,703,50093,608,00070%7.37-1.29%7.440.57%7.39-0.01%7.270.68%0.56%
2021-10-267.577.587.377.42-1.85%-0.60%2.74%17,232,400128,636,00097%7.470.11%7.400.39%7.390.30%7.221.28%0.36%
2021-10-257.157.597.147.565.29%1.38%6.02%27,808,200207,378,000156%7.463.20%7.370.63%7.371.18%7.131.34%0.20%
2021-10-227.327.387.117.18-2.31%-0.64%2.03%16,307,900117,848,00094%7.23-1.81%7.32-0.52%7.280.51%7.040.40%0.05%
2021-10-217.397.477.257.35-0.41%-0.12%4.87%15,571,200114,584,00085%7.36-0.27%7.361.20%7.241.16%7.010.47%-0.02%
2021-10-207.317.477.277.380.14%0.01%5.79%18,162,100134,022,00095%7.380.45%7.271.44%7.161.68%6.980.75%-0.12%
2021-10-197.207.437.207.371.24%0.33%6.44%20,818,800152,934,000104%7.353.00%7.172.21%7.042.61%6.920.98%-0.62%
2021-10-186.927.316.887.280.00%2.08%6.17%23,901,100170,463,000111%7.132.31%7.022.51%6.861.58%6.861.12%-0.79%