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
2021-11-267.147.347.107.241.12%0.07%-2.43%14,811,700107,158,00060%7.240.33%7.25-0.77%7.30-0.49%7.420.05%0.59%
2021-11-257.207.357.097.16-0.83%-0.71%-3.45%14,388,000103,754,00055%7.21-1.10%7.31-0.42%7.33-1.40%7.420.12%0.65%
2021-11-247.467.467.227.22-3.35%-0.97%-2.52%18,699,500136,341,00071%7.29-1.30%7.34-0.56%7.44-0.85%7.410.11%0.64%
2021-11-237.257.537.227.472.05%1.12%0.96%20,091,800148,412,00075%7.390.79%7.38-1.56%7.50-0.33%7.400.29%0.54%
2021-11-227.397.467.217.32-0.95%-0.12%-0.79%17,778,100130,301,00062%7.33-1.13%7.50-1.03%7.530.52%7.380.16%0.42%
2021-11-197.437.527.257.39-0.54%-0.31%0.33%19,711,300146,112,00065%7.41-3.21%7.57-0.20%7.490.35%7.370.70%0.40%
2021-11-187.787.977.417.43-2.75%-2.99%1.57%27,911,000213,782,00091%7.660.76%7.591.76%7.461.03%7.321.16%0.32%
2021-11-177.607.747.457.640.39%0.51%5.66%28,418,600215,996,00093%7.601.00%7.461.17%7.390.87%7.231.30%0.16%
2021-11-167.427.787.267.611.20%1.12%6.61%37,586,900282,867,000120%7.533.28%7.371.56%7.320.99%7.141.36%0.01%
2021-11-157.187.536.887.524.01%3.20%6.79%39,097,600284,902,000126%7.290.14%7.260.25%7.250.10%7.040.66%-0.15%
2021-11-127.157.397.107.231.26%-0.65%3.34%26,737,900194,567,00091%7.281.28%7.240.21%7.241.03%7.000.62%-0.21%
2021-11-117.167.407.077.14-1.79%-0.63%2.69%22,321,500160,384,00075%7.19-0.87%7.23-0.30%7.171.16%6.950.01%-0.26%
2021-11-107.507.537.137.27-1.89%0.30%4.57%26,837,700194,522,00088%7.250.21%7.251.41%7.091.56%6.95-0.87%-0.23%
2021-11-097.277.447.067.411.79%2.45%5.66%37,021,900267,792,000116%7.23-0.36%7.152.20%6.981.82%7.01-0.95%-0.01%
2021-11-086.947.546.887.285.81%0.29%2.82%38,993,100283,036,000115%7.264.76%6.993.25%6.851.51%7.080.03%0.19%
2021-11-056.667.256.616.882.08%-0.71%-2.80%35,071,000243,018,000100%6.933.40%6.771.79%6.750.52%7.08-0.18%0.12%
2021-11-046.646.846.486.740.75%0.58%-4.95%28,260,100189,369,00078%6.700.39%6.65-0.66%6.72-1.29%7.09-0.35%-0.06%
2021-11-036.536.966.366.695.19%0.22%-5.99%36,002,700240,315,00091%6.681.46%6.70-0.62%6.80-3.54%7.12-0.20%-0.17%
2021-11-026.836.946.346.36-7.69%-3.33%-10.80%28,530,100187,694,00074%6.58-4.11%6.74-2.78%7.05-3.24%7.13-0.24%-0.36%
2021-11-016.777.026.686.890.73%0.42%-3.60%25,552,200175,311,00068%6.860.99%6.93-4.25%7.29-0.75%7.150.04%-0.65%
2021-10-296.927.136.506.84-2.84%0.68%-4.26%27,134,000184,351,00072%6.79-4.27%7.24-3.23%7.35-0.34%7.140.14%-1.05%
2021-10-287.307.426.907.04-5.88%-0.80%-1.32%33,771,800239,695,00094%7.10-7.63%7.48-0.60%7.370.51%7.130.30%-1.34%
2021-10-277.637.927.487.48-3.98%-2.64%5.16%38,227,400293,685,000120%7.681.37%7.532.44%7.332.02%7.111.31%-1.35%
2021-10-267.228.097.107.796.28%2.78%10.95%55,258,600418,822,000176%7.584.28%7.353.29%7.192.64%7.021.04%-1.46%
2021-10-256.957.446.957.335.16%0.85%5.48%34,403,200250,058,000113%7.273.01%7.112.08%7.001.23%6.95-0.63%-1.51%
2021-10-227.147.316.906.97-4.13%-1.22%-0.33%34,235,000241,550,000106%7.060.03%6.970.93%6.921.14%6.99-2.05%-1.44%
2021-10-216.647.496.527.279.49%3.06%1.83%54,856,700386,984,000158%7.056.48%6.912.12%6.841.53%7.14-1.37%-1.16%
2021-10-206.586.756.496.64-2.21%0.23%-8.26%22,346,700148,050,00060%6.63-3.24%6.760.12%6.74-0.53%7.24-2.11%-1.02%
2021-10-196.907.156.616.790.15%-0.83%-8.17%33,602,300230,065,00083%6.851.12%6.750.49%6.77-1.53%7.39-3.14%-0.76%
2021-10-186.626.876.626.780.00%0.13%-11.19%22,643,500153,328,00048%6.772.44%6.72-0.33%6.88-2.78%7.63-3.98%-0.29%