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:
良信股份( 002706.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
2021-11-2618.5919.0718.3018.64-0.80%0.01%-4.57%5,888,300109,753,00065%18.64-2.50%19.11-1.41%19.36-0.60%19.53-0.34%0.71%
2021-11-2519.5819.7218.7018.79-4.62%-1.71%-4.13%8,814,100168,503,00085%19.12-1.66%19.38-1.33%19.47-0.40%19.600.47%0.95%
2021-11-2419.5519.9518.9519.700.77%1.34%0.98%8,045,600156,399,00075%19.44-1.24%19.640.03%19.550.05%19.510.70%1.03%
2021-11-2320.1220.1819.5019.55-2.30%-0.67%0.91%6,119,600120,447,00058%19.68-0.67%19.640.40%19.54-0.10%19.370.70%1.04%
2021-11-2219.8820.1619.4520.012.83%0.98%4.01%8,019,600158,911,00073%19.822.20%19.560.64%19.56-0.52%19.240.99%1.10%
2021-11-1919.4819.9419.0119.46-0.66%0.37%2.15%6,955,200134,853,00061%19.39-0.44%19.43-0.52%19.67-0.06%19.050.61%1.13%
2021-11-1819.8620.0019.0419.59-1.31%0.60%3.46%10,575,900205,955,00086%19.470.27%19.54-1.28%19.681.00%18.940.71%1.34%
2021-11-1719.4120.0018.8619.851.17%2.21%5.58%10,047,100195,123,00079%19.42-1.74%19.790.01%19.481.12%18.800.84%1.38%
2021-11-1619.6320.2119.3519.62-0.41%-0.73%5.23%7,828,500154,724,00060%19.76-1.52%19.791.74%19.271.21%18.650.64%1.42%
2021-11-1519.9320.7719.5019.70-0.20%-1.83%6.34%13,954,800280,051,00092%20.072.36%19.452.80%19.042.42%18.531.77%1.62%
2021-11-1218.4720.0218.4719.744.89%0.68%8.44%20,467,600401,290,000121%19.615.16%18.923.48%18.592.14%18.202.10%1.63%
2021-11-1118.0519.0617.9118.824.38%0.94%5.55%14,668,600273,483,00086%18.645.11%18.282.36%18.200.69%17.831.23%1.48%
2021-11-1018.3618.3617.5118.03-0.77%1.65%2.37%8,449,200149,875,00048%17.74-2.66%17.86-1.48%18.07-0.01%17.610.79%1.39%
2021-11-0917.7418.6317.6118.172.25%-0.29%3.98%11,599,100211,372,00068%18.223.88%18.130.17%18.08-0.42%17.481.36%1.39%
2021-11-0817.4917.8017.1017.77-0.17%1.30%3.07%9,915,600173,936,00054%17.54-4.59%18.10-0.27%18.150.90%17.241.29%1.36%
2021-11-0518.0619.2017.5817.80-1.93%-3.19%4.58%18,462,300339,446,00099%18.391.50%18.15-0.17%17.992.05%17.022.68%1.33%
2021-11-0418.2818.7817.6718.150.83%0.19%9.49%14,347,900259,917,00071%18.121.12%18.181.67%17.631.58%16.581.13%1.13%
2021-11-0318.4518.4717.4018.00-2.17%0.48%9.81%16,979,200304,164,00073%17.91-2.29%17.882.26%17.351.64%16.391.19%1.33%
2021-11-0217.4618.8617.1218.403.66%0.36%13.58%34,219,200627,373,000132%18.335.55%17.485.11%17.074.73%16.202.68%1.94%
2021-11-0116.5817.9316.5617.758.90%2.19%12.51%31,783,800552,096,000125%17.378.76%16.635.45%16.303.95%15.781.85%1.80%
2021-10-2915.7216.3315.4516.303.95%2.06%5.22%16,835,800268,883,00067%15.972.62%15.770.88%15.681.61%15.490.59%1.61%
2021-10-2815.7015.8215.2215.68-0.88%0.75%1.82%11,408,600177,559,00046%15.56-0.86%15.640.10%15.44-1.25%15.400.36%1.50%
2021-10-2715.9016.0415.4115.82-0.44%0.77%3.10%12,274,900192,702,00052%15.700.39%15.621.58%15.63-0.44%15.350.78%1.37%
2021-10-2615.6016.0015.2915.891.73%1.61%4.35%18,909,200295,706,00081%15.640.46%15.38-1.57%15.701.15%15.231.03%1.22%
2021-10-2514.9016.3014.6615.624.13%0.35%3.64%24,383,900379,558,000109%15.572.91%15.62-0.69%15.520.81%15.071.01%0.99%
2021-10-2216.0016.0014.6615.00-7.92%-0.83%0.53%38,084,300576,078,000178%15.13-5.78%15.730.63%15.400.16%14.920.65%0.75%
2021-10-2115.9316.4915.5816.291.43%1.47%9.88%46,927,700753,390,000272%16.051.18%15.633.09%15.372.91%14.833.17%0.58%
2021-10-2015.1516.0614.8116.0610.00%1.22%11.77%57,449,800911,531,000433%15.8713.04%15.1710.44%14.9410.45%14.377.33%0.16%
2021-10-1913.2714.6013.2014.6010.02%4.01%9.05%20,763,800291,470,000224%14.045.00%13.733.13%13.533.48%13.391.25%-0.69%
2021-10-1813.2713.8313.1013.270.00%-0.74%0.36%9,401,100125,684,000116%13.370.69%13.321.62%13.070.18%13.22-0.02%-0.88%