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:
*ST 聚龙( 300202.SZ 深证)
板块 :计算机硬件   
所属成分指数: 中证500
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
2021-09-174.504.554.424.42-2.43%-1.12%-9.18%9,599,80042,909,00084%4.47-2.83%4.62-2.94%4.76-2.24%4.87-1.04%-0.53%
2021-09-164.814.814.434.53-6.98%-1.52%-7.89%17,718,00081,497,000160%4.60-5.74%4.76-3.93%4.87-2.13%4.92-1.52%-0.40%
2021-09-154.854.954.844.870.00%-0.20%-2.48%7,172,40035,001,00071%4.88-1.43%4.96-0.80%4.98-0.20%4.99-0.26%-0.23%
2021-09-144.975.054.864.87-2.40%-1.64%-2.74%10,764,60053,291,000100%4.95-1.32%5.00-0.14%4.99-0.26%5.01-0.08%-0.14%
2021-09-135.075.114.974.99-2.35%-0.54%-0.42%10,509,90052,728,00099%5.020.02%5.000.36%5.000.18%5.010.24%-0.09%
2021-09-104.945.114.885.113.44%1.87%2.22%15,315,30076,825,000139%5.021.21%4.990.12%4.99-0.02%5.00-0.20%-0.10%
2021-09-094.965.004.934.94-1.00%-0.32%-1.38%6,905,90034,228,00064%4.96-0.10%4.98-0.04%4.99-0.48%5.01-0.28%-0.03%
2021-09-084.995.014.914.99-0.40%0.58%-0.66%9,631,10047,776,00083%4.96-1.12%4.98-0.58%5.01-0.30%5.02-0.91%0.05%
2021-09-074.955.084.935.011.42%-0.14%-1.16%9,077,70045,547,00073%5.020.97%5.01-0.42%5.030.12%5.07-0.73%0.27%
2021-09-064.965.064.904.94-1.79%-0.58%-3.25%8,104,80040,270,00058%4.97-1.49%5.03-0.26%5.020.32%5.11-0.49%0.50%
2021-09-035.065.135.005.03-0.59%-0.28%-1.97%8,212,40041,427,00055%5.04-0.43%5.050.30%5.01-0.30%5.130.22%0.72%
2021-09-025.125.145.005.06-1.94%-0.12%-1.17%11,940,60060,490,00073%5.070.74%5.030.94%5.02-0.14%5.120.18%0.86%
2021-09-014.975.304.835.163.20%2.60%0.96%15,477,80077,844,00089%5.030.78%4.98-0.44%5.03-1.39%5.110.61%1.05%
2021-08-314.845.074.825.002.46%0.20%-1.57%10,568,30052,734,00057%4.991.26%5.01-0.69%5.10-1.22%5.080.42%1.22%
2021-08-305.015.044.854.88-3.94%-0.97%-3.54%14,802,80072,952,00081%4.93-3.68%5.04-2.76%5.16-1.13%5.060.14%1.22%
2021-08-275.155.265.035.080.00%-0.70%0.55%11,574,20059,214,00069%5.120.45%5.18-1.07%5.220.71%5.050.52%1.27%
2021-08-265.115.275.015.08-0.97%-0.26%1.07%14,336,80073,022,00088%5.09-3.76%5.24-0.66%5.190.43%5.030.58%1.32%
2021-08-255.315.505.125.13-4.47%-3.06%2.66%18,865,50099,837,000126%5.29-0.04%5.271.93%5.161.88%5.001.26%1.32%
2021-08-245.165.385.065.374.88%1.44%8.81%19,925,600105,478,000144%5.291.09%5.171.73%5.071.89%4.941.59%1.27%
2021-08-235.105.445.085.12-0.58%-2.23%5.39%19,453,900101,874,000152%5.244.26%5.092.58%4.971.86%4.861.65%1.13%
2021-08-204.785.234.635.156.40%2.53%7.76%24,004,000120,580,000204%5.020.08%4.962.04%4.881.75%4.781.66%0.96%
2021-08-194.965.284.814.84-3.97%-3.57%2.96%21,244,900106,620,000213%5.023.55%4.862.86%4.802.50%4.702.04%0.75%
2021-08-184.415.234.395.0415.33%3.98%9.40%25,695,000124,553,000282%4.858.68%4.724.65%4.683.06%4.612.38%0.50%
2021-08-174.544.544.354.37-3.74%-2.02%-2.89%7,795,90034,771,00095%4.46-1.74%4.51-1.10%4.54-0.48%4.500.38%0.15%
2021-08-164.564.584.504.540.22%0.02%1.27%5,972,90027,109,00075%4.54-0.31%4.56-0.15%4.570.33%4.480.61%0.05%
2021-08-134.614.634.524.53-1.74%-0.51%1.66%7,059,50032,141,00088%4.55-0.85%4.57-0.09%4.550.46%4.461.02%-0.09%
2021-08-124.544.654.524.611.32%0.39%4.51%8,264,70037,951,00099%4.590.59%4.580.90%4.530.51%4.410.64%-0.33%
2021-08-114.544.664.524.550.22%-0.33%3.81%8,423,70038,454,000102%4.57-0.07%4.530.96%4.510.96%4.380.78%-0.48%
2021-08-104.444.634.444.541.57%-0.61%4.39%9,196,30042,011,000108%4.573.14%4.490.70%4.461.32%4.350.14%-0.76%
2021-08-094.394.484.364.470.00%0.93%2.92%5,582,60024,726,00063%4.43-0.27%4.460.56%4.410.73%4.34-0.09%-0.94%