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:
鼎龙文化( 002502.SZ 深证)
板块 :金属制品   资产重组   
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
2021-09-176.547.156.517.088.26%2.64%17.84%43,346,900299,024,000158%6.904.37%6.644.63%6.374.29%6.013.12%1.80%
2021-09-166.366.836.316.540.93%-1.04%12.26%62,469,700412,875,000249%6.614.97%6.356.21%6.115.34%5.834.35%1.53%
2021-09-155.736.485.716.4810.02%2.92%16.07%26,207,500165,006,000128%6.305.90%5.983.88%5.802.64%5.582.31%1.13%
2021-09-145.896.145.795.890.51%-0.93%7.93%37,306,000221,798,000184%5.953.57%5.752.42%5.652.48%5.462.27%0.91%
2021-09-135.585.985.405.866.55%2.09%9.82%30,459,800174,845,000164%5.743.48%5.622.33%5.522.74%5.341.75%0.69%
2021-09-105.695.755.425.50-3.51%-0.85%4.88%32,443,300179,967,000188%5.55-0.56%5.491.87%5.372.19%5.241.37%0.44%
2021-09-095.265.705.175.7010.04%2.19%10.19%36,299,500202,481,000236%5.588.33%5.396.12%5.254.02%5.172.23%0.31%
2021-09-085.065.225.065.182.37%0.60%2.37%14,712,80075,758,000104%5.151.60%5.081.16%5.050.42%5.060.26%0.10%
2021-09-075.195.195.035.06-0.98%-0.16%0.26%10,405,10052,731,00071%5.070.70%5.020.16%5.03-0.12%5.050.14%0.05%
2021-09-064.945.184.875.113.44%1.53%1.39%20,887,300105,130,000141%5.031.49%5.01-0.12%5.040.10%5.040.14%0.03%
2021-09-035.015.094.864.94-1.59%-0.38%-1.85%12,304,60061,015,00084%4.96-1.53%5.02-0.83%5.03-0.67%5.030.48%0.10%
2021-09-024.955.134.935.020.20%-0.32%0.22%8,500,90042,812,00058%5.04-0.32%5.060.22%5.07-0.08%5.010.32%0.06%
2021-09-015.135.264.975.01-3.47%-0.83%0.34%17,475,80088,283,000114%5.05-0.61%5.05-0.53%5.070.12%4.990.18%0.07%
2021-08-314.965.214.925.194.64%2.11%4.13%15,730,70079,958,000100%5.081.54%5.080.10%5.060.38%4.980.02%0.12%
2021-08-304.985.094.944.96-1.59%-0.92%-0.46%13,101,60065,586,00080%5.01-2.32%5.07-0.02%5.040.20%4.98-0.72%0.22%
2021-08-275.105.335.035.04-0.98%-1.66%0.42%16,280,30083,441,00094%5.131.13%5.070.94%5.031.55%5.020.08%0.46%
2021-08-265.105.165.015.09-0.39%0.43%1.50%13,766,10069,761,00075%5.070.84%5.030.64%4.960.75%5.020.08%0.61%
2021-08-254.925.144.915.113.44%1.67%1.98%18,183,20091,397,00094%5.031.11%4.992.04%4.920.20%5.01-0.24%0.74%
2021-08-245.075.084.914.94-1.98%-0.62%-1.65%11,218,90055,765,00055%4.97-0.02%4.890.49%4.91-0.49%5.02-0.04%0.98%
2021-08-234.785.094.775.045.00%1.37%0.30%17,485,20086,931,00074%4.974.87%4.87-0.19%4.93-1.46%5.030.78%1.28%
2021-08-204.824.854.654.80-0.41%1.24%-3.73%14,813,00070,224,00055%4.74-2.73%4.88-1.89%5.01-0.95%4.990.12%1.40%
2021-08-195.005.084.774.82-2.43%-1.11%-3.21%16,945,30082,595,00067%4.87-1.99%4.97-2.47%5.06-0.36%4.980.42%1.42%
2021-08-184.955.104.874.94-0.60%-0.66%-0.38%22,223,400110,508,00092%4.97-1.62%5.10-0.53%5.07-0.61%4.960.65%1.40%
2021-08-175.225.224.944.97-3.87%-1.68%0.87%19,794,200100,053,00087%5.06-3.55%5.130.31%5.100.39%4.931.03%1.37%
2021-08-165.095.425.095.171.17%-1.35%6.01%25,592,100134,133,000119%5.243.58%5.110.81%5.082.23%4.881.71%1.32%
2021-08-135.005.184.955.113.02%0.99%6.57%24,501,200123,966,000117%5.060.94%5.070.46%4.971.06%4.801.55%1.18%
2021-08-125.175.194.944.96-4.06%-1.06%5.04%22,402,000112,297,000111%5.01-2.22%5.052.02%4.921.34%4.721.42%1.03%
2021-08-115.105.235.015.171.37%0.84%11.04%23,844,700122,256,000121%5.132.19%4.952.09%4.862.23%4.662.13%0.98%
2021-08-104.875.204.875.104.94%1.65%11.87%43,103,100216,252,000207%5.025.49%4.844.62%4.754.19%4.562.96%0.88%
2021-08-094.334.864.334.860.00%2.19%9.76%39,321,300187,005,000203%4.769.38%4.635.28%4.563.90%4.432.03%0.58%