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:
雷柏科技( 002577.SZ 深证)
板块 :计算机硬件   
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
2021-09-1710.8911.1810.7811.173.81%1.12%2.59%5,696,10062,917,000199%11.052.26%10.961.10%10.930.68%10.890.52%0.41%
2021-09-1610.7510.9510.7010.76-0.28%-0.39%-0.66%1,696,00018,320,00065%10.800.28%10.84-0.20%10.85-0.17%10.830.24%0.40%
2021-09-1510.7910.8410.6610.790.37%0.17%-0.15%1,214,60013,084,00045%10.77-1.14%10.86-0.13%10.87-0.19%10.810.36%0.39%
2021-09-1411.0311.0710.7110.75-2.27%-1.34%-0.16%2,598,00028,307,00090%10.900.24%10.88-0.03%10.890.16%10.770.35%0.37%
2021-09-1310.8011.0010.6711.001.85%1.20%2.53%3,109,00033,794,000112%10.870.05%10.88-0.19%10.880.25%10.730.34%0.31%
2021-09-1010.8711.0310.7510.80-0.74%-0.60%1.00%2,527,30027,459,00095%10.87-0.34%10.900.18%10.850.31%10.690.44%0.24%
2021-09-0911.0111.0310.8610.88-1.27%-0.20%2.20%2,738,40029,853,000103%10.90-0.19%10.880.47%10.820.61%10.650.41%0.18%
2021-09-0810.8211.0610.8011.021.75%0.89%3.93%3,542,90038,700,000141%10.921.06%10.830.80%10.751.03%10.600.58%0.11%
2021-09-0710.8810.8810.7410.830.09%0.20%2.73%2,834,20030,633,000120%10.810.62%10.740.81%10.640.72%10.540.41%0.04%
2021-09-0610.6810.8510.6010.821.22%0.74%3.06%3,033,50032,584,000136%10.740.57%10.661.01%10.570.59%10.500.41%-0.02%
2021-09-0310.6310.7610.5510.690.56%0.09%2.24%2,705,40028,895,000129%10.681.39%10.550.95%10.500.63%10.460.44%-0.07%
2021-09-0210.5710.6410.4610.630.38%0.91%2.11%2,521,20026,558,000122%10.530.73%10.450.28%10.440.25%10.410.16%-0.12%
2021-09-0110.4110.5910.3110.592.22%1.26%1.90%3,337,20034,901,000168%10.461.38%10.420.35%10.410.16%10.390.15%-0.14%
2021-08-3110.3810.4610.2210.36-0.19%0.43%-0.16%1,643,30016,952,00089%10.32-1.30%10.39-0.22%10.39-0.11%10.38-0.25%-0.18%
2021-08-3010.4810.5510.3710.38-0.57%-0.69%-0.22%1,903,10019,892,00098%10.450.65%10.410.14%10.410.12%10.40-0.33%-0.18%
2021-08-2710.4010.5310.0810.440.48%0.53%0.03%2,719,50028,242,000133%10.39-0.17%10.40-0.02%10.390.20%10.44-0.23%-0.14%
2021-08-2610.4910.4910.3510.39-0.86%-0.12%-0.68%1,639,20017,053,00083%10.40-0.04%10.400.03%10.370.02%10.46-0.21%-0.10%
2021-08-2510.4210.4810.3110.480.96%0.70%-0.03%1,687,90017,566,00085%10.410.22%10.400.42%10.370.11%10.48-0.15%-0.06%
2021-08-2410.4910.4910.3410.38-0.57%-0.04%-1.13%1,541,80016,010,00077%10.38-0.08%10.35-0.03%10.36-0.40%10.50-0.21%-0.01%
2021-08-2310.2810.4610.2410.442.05%0.46%-0.77%1,646,00017,106,00080%10.390.91%10.360.13%10.40-0.70%10.52-0.08%0.01%
2021-08-2010.4510.4910.1910.23-1.54%-0.66%-2.84%2,163,10022,275,000105%10.30-0.92%10.34-0.93%10.47-0.54%10.53-0.08%0.00%
2021-08-1910.3810.4910.3110.390.10%-0.04%-1.40%1,607,90016,712,00080%10.390.44%10.44-1.00%10.53-0.38%10.540.00%-0.05%
2021-08-1810.4010.4510.2810.380.19%0.30%-1.49%1,791,90018,544,00084%10.35-1.66%10.54-0.57%10.57-0.40%10.54-0.28%-0.12%
2021-08-1710.7510.7510.3510.36-3.63%-1.56%-1.96%2,786,10029,320,000129%10.52-1.59%10.60-0.47%10.61-0.25%10.57-0.20%-0.14%
2021-08-1610.6710.8010.5210.751.22%0.52%1.53%2,715,40029,039,000129%10.690.94%10.650.34%10.640.42%10.590.07%-0.15%
2021-08-1310.6210.7010.4810.62-0.47%0.25%0.37%1,984,10021,020,00096%10.59-0.60%10.62-0.11%10.600.48%10.580.15%-0.20%
2021-08-1210.6110.7310.5810.670.47%0.11%0.99%1,744,00018,587,00085%10.660.52%10.630.51%10.550.44%10.570.22%-0.31%
2021-08-1110.6410.6710.5710.62-0.47%0.16%0.74%1,609,30017,063,00080%10.60-0.23%10.580.80%10.50-0.21%10.540.35%-0.43%
2021-08-1010.5510.7210.4710.671.52%0.40%1.57%2,064,70021,942,000101%10.631.35%10.490.60%10.52-0.18%10.51-0.01%-0.60%
2021-08-0910.4010.5710.3710.510.00%0.23%0.04%1,626,20017,052,00078%10.491.37%10.43-0.65%10.54-0.27%10.51-0.21%-0.70%