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
2022-08-173.953.993.883.89-2.26%0.00%0.00%35,294,800138,498,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-163.984.083.913.98-1.24%0.03%3.03%45,965,400182,875,00078%3.98-1.07%4.070.20%4.011.06%3.860.89%-0.06%
2022-08-154.054.133.974.03-2.42%0.20%5.25%48,541,100195,209,00085%4.02-2.97%4.061.25%3.960.97%3.830.53%-0.15%
2022-08-123.964.323.964.135.09%-0.36%8.43%80,498,200333,661,000148%4.154.43%4.013.59%3.932.37%3.811.22%-0.17%
2022-08-113.854.163.823.932.08%-0.98%4.44%57,692,200229,004,000106%3.974.26%3.870.99%3.841.81%3.760.56%-0.22%
2022-08-103.823.873.763.85-1.03%1.13%2.89%42,711,500162,582,00078%3.81-0.65%3.830.79%3.770.67%3.740.03%-0.22%
2022-08-093.803.973.733.891.83%1.51%3.98%81,922,600313,939,000150%3.83-0.31%3.802.04%3.741.60%3.740.43%-0.16%
2022-08-083.623.933.583.827.00%-0.62%2.55%90,171,600346,593,000177%3.847.11%3.732.50%3.681.32%3.730.46%-0.14%
2022-08-053.633.693.533.57-2.19%-0.53%-3.72%28,953,700103,917,00055%3.59-0.28%3.640.58%3.64-1.28%3.71-1.93%-0.11%
2022-08-043.583.743.503.652.53%1.42%-3.46%52,772,100189,924,00082%3.60-2.15%3.61-1.15%3.68-0.86%3.78-2.65%0.31%
2022-08-033.443.783.443.563.49%-3.21%-8.34%73,022,100268,607,00099%3.684.37%3.66-1.59%3.71-0.67%3.88-0.10%1.06%
2022-08-023.713.733.443.44-9.95%-2.38%-11.52%43,348,400152,757,00057%3.52-6.38%3.72-2.01%3.74-1.01%3.89-0.03%1.19%
2022-08-013.793.853.703.82-1.04%1.49%-1.77%38,402,800144,532,00053%3.76-1.47%3.79-0.11%3.780.08%3.890.34%1.13%
2022-07-293.733.953.673.862.93%1.05%-0.41%60,888,300232,602,00086%3.821.25%3.800.90%3.77-2.18%3.880.75%1.00%
2022-07-283.833.863.723.75-1.83%-0.61%-2.52%40,712,500153,601,00059%3.77-0.21%3.760.11%3.86-3.16%3.850.47%0.87%
2022-07-273.703.853.663.821.87%1.03%-0.24%47,679,300180,271,00069%3.781.31%3.76-3.34%3.980.51%3.830.71%0.83%
2022-07-263.703.863.653.751.90%0.48%-1.37%49,261,800183,854,00068%3.73-0.72%3.89-4.00%3.960.41%3.800.61%0.80%
2022-07-253.853.893.683.68-5.40%-2.10%-2.62%65,526,600246,283,00084%3.76-6.05%4.050.30%3.950.23%3.780.77%0.84%
2022-07-224.164.203.893.89-9.95%-2.77%3.73%140,100,900560,504,000198%4.00-5.70%4.041.77%3.942.71%3.752.21%0.75%
2022-07-214.144.323.904.329.92%1.81%17.74%132,720,600563,122,000237%4.2414.49%3.979.59%3.848.06%3.674.83%0.51%
2022-07-203.633.933.523.9310.08%6.04%12.29%67,185,800249,011,000127%3.713.49%3.623.93%3.551.05%3.501.22%0.00%
2022-07-193.623.703.503.57-1.92%-0.31%3.24%49,342,100176,708,00091%3.581.91%3.480.96%3.51-0.57%3.46-0.58%-0.11%
2022-07-183.343.643.303.649.97%3.59%4.66%37,226,500130,798,00062%3.515.08%3.45-1.20%3.530.83%3.48-1.02%0.20%
2022-07-153.403.453.253.31-4.61%-1.02%-5.81%42,697,900142,792,00060%3.34-4.48%3.49-2.19%3.500.17%3.51-0.57%0.87%
2022-07-143.433.603.403.47-1.98%-0.89%-1.81%43,291,800151,554,00063%3.50-1.80%3.571.08%3.500.98%3.530.11%1.20%
2022-07-133.503.743.483.540.28%-0.70%0.28%80,996,800288,740,000126%3.57-1.00%3.531.85%3.461.50%3.530.46%1.24%
2022-07-123.363.773.263.532.92%-1.97%0.46%107,866,400388,443,000191%3.607.98%3.475.54%3.41-0.23%3.511.01%1.24%
2022-07-113.213.473.153.435.54%2.85%-1.41%51,769,000172,650,000100%3.342.77%3.29-0.33%3.42-2.95%3.48-0.17%1.21%
2022-07-083.233.353.203.250.00%0.15%-6.74%33,969,600110,246,00069%3.25-0.46%3.30-5.01%3.52-1.23%3.49-0.20%1.26%
2022-07-073.203.353.203.250.00%-0.31%-6.93%45,735,600149,118,00098%3.26-2.75%3.47-3.69%3.57-0.78%3.49-0.23%1.31%