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:
力帆科技( 601777.SH 上证)
板块 :汽车制造   
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
2022-05-264.604.614.474.51-2.59%-0.33%1.05%22,540,100101,999,00068%4.53-0.79%4.590.15%4.560.11%4.460.54%1.56%
2022-05-254.454.684.424.632.43%1.51%4.30%31,000,200141,388,00099%4.56-1.77%4.580.37%4.560.33%4.440.89%1.55%
2022-05-244.574.864.504.52-0.66%-2.65%2.73%46,395,500215,403,000159%4.642.90%4.571.11%4.541.57%4.401.55%1.47%
2022-05-234.504.584.434.551.11%0.84%5.01%27,194,000122,698,000104%4.510.22%4.520.16%4.470.93%4.331.05%1.26%
2022-05-204.514.584.454.50-1.53%-0.04%4.94%31,534,300141,968,000128%4.50-0.57%4.511.26%4.431.26%4.291.42%1.09%
2022-05-194.554.644.464.57-2.56%0.93%8.09%53,796,800243,602,000234%4.530.73%4.452.46%4.372.41%4.232.22%0.91%
2022-05-184.244.694.184.6910.09%4.34%13.39%49,003,300220,286,000242%4.506.34%4.354.25%4.274.04%4.143.14%0.77%
2022-05-174.064.384.054.263.90%0.78%6.23%26,723,400112,952,000145%4.232.52%4.171.83%4.112.09%4.011.44%0.38%
2022-05-164.284.294.074.10-2.38%-0.56%3.72%18,022,20074,303,000106%4.12-0.51%4.101.39%4.021.41%3.951.67%0.08%
2022-05-134.014.213.984.205.53%1.35%8.02%25,257,000104,662,000152%4.144.73%4.043.62%3.972.19%3.891.65%-0.33%
2022-05-123.864.003.833.982.31%0.58%4.05%12,443,00049,238,00078%3.960.51%3.901.12%3.88-1.40%3.830.45%-0.66%
2022-05-113.864.073.843.891.04%-1.19%2.15%16,000,20062,987,00098%3.944.15%3.860.44%3.940.59%3.810.08%-0.86%
2022-05-103.803.853.673.851.32%1.85%1.18%11,483,40043,409,00070%3.78-1.02%3.84-3.18%3.910.51%3.81-0.55%-0.94%
2022-05-093.863.923.753.80-1.55%-0.50%-0.68%12,607,30048,142,00078%3.82-1.65%3.960.35%3.891.65%3.83-0.65%-1.00%
2022-05-064.004.003.813.86-5.16%-0.59%0.23%20,173,70078,328,000128%3.88-5.02%3.951.02%3.831.27%3.85-0.36%-0.98%
2022-05-053.994.213.894.073.56%-0.44%5.30%27,979,700114,392,000205%4.096.40%3.916.69%3.783.14%3.870.81%-0.99%
2022-04-293.693.933.693.9310.08%2.29%2.50%23,512,10090,334,000189%3.847.74%3.673.88%3.670.52%3.83-0.78%-1.12%
2022-04-283.583.653.503.57-1.65%0.11%-7.61%9,792,00034,922,00081%3.572.35%3.53-1.92%3.65-2.33%3.86-1.55%-1.10%
2022-04-273.353.643.293.635.22%4.19%-7.52%17,741,10061,807,000141%3.48-2.16%3.60-3.95%3.73-3.99%3.93-2.41%-0.97%
2022-04-263.603.663.453.45-4.70%-3.12%-14.22%12,257,00043,649,000107%3.56-5.07%3.75-4.24%3.89-3.02%4.02-1.64%-0.77%
2022-04-253.893.923.623.62-9.05%-3.49%-11.47%15,889,30059,593,000143%3.75-5.47%3.91-4.49%4.01-2.91%4.09-1.54%-0.71%
2022-04-224.004.053.903.98-0.50%0.30%-4.17%9,691,70038,453,00095%3.97-2.82%4.10-1.92%4.13-1.05%4.15-0.69%-0.63%
2022-04-214.164.193.984.00-4.99%-2.03%-4.35%11,514,90047,018,000114%4.08-3.79%4.18-1.02%4.17-1.00%4.18-1.14%-0.64%
2022-04-204.244.324.184.21-0.47%-0.80%-0.47%9,127,20038,739,00088%4.240.17%4.220.67%4.220.29%4.23-0.52%-0.58%
2022-04-194.214.284.204.230.71%-0.17%-0.52%6,727,10028,502,00064%4.241.58%4.19-0.26%4.200.70%4.25-0.40%-0.58%
2022-04-184.184.224.114.200.48%0.70%-1.62%8,123,90033,888,00074%4.17-0.05%4.20-0.10%4.180.05%4.27-0.56%-0.60%
2022-04-154.204.264.104.18-0.95%0.17%-2.63%10,099,80042,150,00090%4.17-1.93%4.210.67%4.17-0.41%4.29-0.51%-0.59%
2022-04-144.234.324.184.221.69%-0.82%-2.20%9,901,50042,128,00090%4.261.72%4.180.72%4.19-1.18%4.32-0.30%-0.53%
2022-04-134.204.234.144.15-0.72%-0.79%-4.11%7,637,50031,946,00068%4.181.68%4.15-0.60%4.24-1.05%4.33-0.44%-0.55%
2022-04-124.054.194.044.180.00%1.60%-3.84%13,006,50053,504,000112%4.11-1.15%4.17-2.86%4.29-1.43%4.35-0.96%-0.58%