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:
龙源技术( 300105.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
2022-06-275.926.035.855.900.17%0.03%0.73%6,930,80040,876,00054%5.90-0.07%5.880.02%5.89-0.76%5.860.34%-0.23%
2022-06-245.975.975.855.89-0.34%-0.20%0.91%8,295,20048,961,00057%5.901.03%5.88-0.02%5.930.27%5.84-0.49%-0.24%
2022-06-235.835.925.755.911.90%1.16%0.75%8,320,60048,606,00048%5.84-0.82%5.88-1.29%5.920.27%5.87-2.53%-0.12%
2022-06-225.785.995.785.80-1.53%-1.53%-3.62%10,205,70060,116,00047%5.89-0.14%5.960.32%5.900.63%6.02-0.28%0.58%
2022-06-216.066.075.815.89-2.97%-0.14%-2.40%12,293,20072,510,00053%5.90-2.29%5.940.61%5.860.41%6.040.13%0.83%
2022-06-205.806.155.796.074.84%0.56%0.71%17,554,400105,952,00077%6.043.77%5.902.09%5.841.07%6.030.32%0.89%
2022-06-175.745.945.735.790.00%-0.46%-3.63%10,060,10058,516,00044%5.820.14%5.780.04%5.78-1.08%6.010.03%0.94%
2022-06-165.695.885.645.792.84%-0.33%-3.60%15,825,60091,934,00068%5.811.34%5.780.30%5.84-3.82%6.010.00%1.08%
2022-06-155.845.885.625.63-3.43%-1.78%-6.26%16,325,00093,581,00071%5.73-1.05%5.76-1.81%6.07-0.70%6.01-0.03%1.23%
2022-06-145.735.995.595.830.52%0.64%-2.96%21,659,400125,478,00096%5.790.68%5.87-5.06%6.12-0.29%6.010.23%1.40%
2022-06-135.815.895.675.80-2.68%0.80%-3.24%24,754,800142,443,000107%5.75-3.99%6.18-1.31%6.13-0.52%5.990.23%1.72%
2022-06-105.866.295.735.96-1.97%-0.55%-0.33%35,115,400210,461,000166%5.99-8.48%6.26-0.64%6.17-0.23%5.980.72%1.89%
2022-06-096.667.196.086.080.33%-7.15%2.41%46,673,000305,618,000276%6.557.06%6.306.38%6.185.16%5.944.40%1.96%
2022-06-085.846.345.776.063.77%-0.92%6.56%25,926,200158,574,000185%6.126.44%5.932.94%5.882.28%5.692.27%1.64%
2022-06-075.705.865.625.842.10%1.64%5.02%11,894,60068,345,00092%5.751.00%5.760.23%5.750.21%5.560.69%1.49%
2022-06-065.815.865.595.72-2.39%0.54%3.57%11,918,10067,803,00097%5.69-2.35%5.74-0.33%5.730.97%5.520.88%1.52%
2022-06-025.735.915.665.862.27%0.58%7.03%12,944,30075,417,000112%5.832.21%5.760.73%5.681.52%5.481.39%1.58%
2022-06-015.685.765.645.73-0.69%0.53%6.11%10,236,30058,344,00092%5.70-0.85%5.721.40%5.591.53%5.401.56%1.55%
2022-05-315.735.855.655.77-0.17%0.37%8.52%16,119,90092,670,000145%5.750.68%5.642.16%5.512.15%5.321.66%1.59%
2022-05-305.635.875.445.785.86%1.23%10.52%26,047,600148,725,000265%5.715.66%5.525.18%5.393.89%5.233.40%1.49%
2022-05-275.175.595.175.465.20%1.04%7.95%14,956,10080,818,000188%5.403.84%5.253.04%5.191.94%5.061.96%1.23%
2022-05-265.175.315.125.190.39%-0.27%4.62%9,782,70050,905,000137%5.202.56%5.100.79%5.091.21%4.961.39%1.08%
2022-05-254.835.174.835.176.60%1.89%5.66%10,404,40052,794,000148%5.071.72%5.060.06%5.031.29%4.891.24%0.96%
2022-05-245.155.164.854.85-5.64%-2.77%0.35%7,952,90039,672,000112%4.99-2.45%5.050.52%4.970.69%4.830.77%0.85%
2022-05-235.065.175.015.140.78%0.53%7.17%5,891,40030,121,00091%5.110.89%5.031.93%4.931.19%4.800.99%0.56%
2022-05-204.955.154.955.103.45%0.63%7.39%8,502,20043,092,000135%5.073.24%4.931.92%4.881.86%4.751.43%0.14%
2022-05-194.884.964.824.93-0.40%0.43%5.30%7,538,90037,010,000127%4.911.22%4.841.26%4.791.40%4.681.12%-0.19%
2022-05-184.664.984.614.956.45%2.06%6.91%12,473,60060,503,000216%4.854.44%4.782.89%4.721.53%4.631.92%-0.36%
2022-05-174.664.694.604.65-0.21%0.13%2.36%3,506,90016,285,00063%4.64-0.30%4.640.15%4.650.43%4.540.71%-0.65%
2022-05-164.684.724.624.660.00%0.04%3.30%3,643,00016,969,00063%4.660.54%4.64-0.24%4.630.52%4.510.78%-0.81%