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
2023-01-118.008.147.937.98-0.50%-0.84%0.72%8,029,40064,621,00077%8.05-0.20%8.160.07%8.100.27%7.920.62%0.43%
2023-01-108.278.307.978.02-2.79%-0.55%1.85%10,423,60084,052,000101%8.06-2.52%8.150.30%8.080.76%7.870.65%0.31%
2023-01-097.978.457.898.254.30%-0.27%5.46%17,178,200142,093,000177%8.272.90%8.132.25%8.021.67%7.821.41%0.19%
2023-01-067.898.207.887.910.51%-1.60%2.54%9,418,40075,711,000109%8.042.45%7.951.27%7.891.10%7.710.76%-0.03%
2023-01-057.787.927.757.870.51%0.29%2.80%5,501,90043,171,00064%7.85-0.96%7.85-0.03%7.800.61%7.660.24%-0.20%
2023-01-047.878.067.777.83-1.14%-1.17%2.51%8,670,00068,692,000100%7.921.54%7.851.12%7.761.00%7.640.38%-0.31%
2023-01-037.837.967.677.920.13%1.50%4.09%12,340,30096,295,000145%7.80-0.66%7.770.91%7.680.89%7.610.34%-0.45%
2022-12-307.617.967.577.914.22%0.70%4.31%11,631,80091,366,000147%7.862.94%7.701.80%7.611.29%7.580.32%-0.57%
2022-12-297.437.737.437.590.26%-0.54%0.41%11,057,50084,380,000143%7.630.49%7.560.85%7.510.66%7.56-0.28%-0.70%
2022-12-287.507.827.377.571.07%-0.32%-0.13%10,923,00082,944,000139%7.592.33%7.501.22%7.470.19%7.58-0.15%-0.81%
2022-12-277.557.597.307.49-0.66%0.93%-1.33%8,306,70061,648,000109%7.42-0.23%7.41-0.04%7.45-0.57%7.59-0.60%-0.82%
2022-12-267.317.547.277.543.29%1.37%-1.27%7,509,50055,852,00097%7.441.61%7.41-0.82%7.49-0.62%7.64-0.52%-0.79%
2022-12-237.277.397.247.30-0.82%-0.27%-4.91%4,121,50030,168,00050%7.32-1.49%7.47-1.03%7.54-0.93%7.68-0.75%-0.76%
2022-12-227.657.667.327.36-2.77%-0.96%-4.85%6,761,00050,238,00077%7.43-1.94%7.55-0.93%7.61-0.95%7.74-1.01%-0.68%
2022-12-217.657.717.507.57-1.94%-0.11%-3.12%8,124,70061,573,00086%7.58-0.72%7.62-0.82%7.69-0.38%7.81-0.88%-0.61%
2022-12-207.677.797.447.721.85%1.14%-2.07%6,432,50049,099,00059%7.63-0.27%7.68-0.63%7.71-0.44%7.88-0.94%-0.54%
2022-12-197.707.797.547.58-1.69%-0.97%-4.75%6,677,40051,108,00055%7.65-1.16%7.73-0.25%7.75-0.33%7.96-0.92%-0.44%
2022-12-167.787.917.647.71-2.16%-0.44%-4.01%8,108,90062,793,00060%7.74-0.30%7.75-0.28%7.77-0.72%8.03-0.97%-0.40%
2022-12-157.687.957.617.881.55%1.45%-2.85%11,522,00089,492,00076%7.770.53%7.77-0.18%7.83-1.14%8.11-1.39%-0.28%
2022-12-147.737.837.677.76-0.13%0.44%-5.65%6,579,90050,839,00038%7.73-1.10%7.79-1.16%7.92-0.80%8.23-0.19%-0.07%
2022-12-137.837.977.707.77-0.89%-0.54%-5.72%9,199,90071,871,00051%7.810.13%7.88-1.37%7.98-1.16%8.24-0.36%-0.05%
2022-12-127.938.027.697.84-1.63%0.49%-5.21%9,703,10075,706,00051%7.80-2.50%7.99-0.86%8.08-1.11%8.27-0.19%0.02%
2022-12-098.088.157.817.97-1.48%-0.40%-3.83%10,566,20084,551,00054%8.00-1.27%8.06-1.07%8.17-0.97%8.290.04%0.14%
2022-12-087.958.257.938.090.50%-0.19%-2.34%13,712,900111,140,00069%8.110.67%8.14-0.85%8.25-1.35%8.28-0.30%0.13%
2022-12-078.298.357.908.05-4.39%-0.01%-3.12%22,615,500182,068,000110%8.05-2.85%8.21-1.74%8.36-0.52%8.31-0.12%0.19%
2022-12-068.208.478.098.421.57%1.60%1.21%17,653,500146,301,00089%8.29-0.48%8.36-1.47%8.41-0.07%8.320.05%0.20%
2022-12-058.508.648.208.29-2.59%-0.44%-0.30%20,411,300169,964,000101%8.33-1.35%8.480.23%8.410.33%8.32-0.54%0.24%
2022-12-028.598.648.298.51-0.47%0.82%1.79%22,069,200186,283,000104%8.44-2.16%8.460.39%8.380.77%8.360.26%0.51%
2022-12-018.358.958.358.554.52%-0.89%2.54%27,791,000239,764,000137%8.635.39%8.432.41%8.320.96%8.340.68%0.69%
2022-11-308.368.408.058.180.00%-0.07%-1.23%14,801,400121,168,00072%8.19-1.65%8.230.44%8.240.22%8.280.01%0.73%