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:
隆鑫通用( 603766.SH 上证)
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
2022-05-194.664.754.584.68-0.85%0.80%3.98%20,132,40093,469,000122%4.64-1.65%4.660.52%4.620.90%4.500.90%0.23%
2022-05-184.514.944.514.724.42%-0.02%5.81%32,493,700153,391,000196%4.725.00%4.632.86%4.572.35%4.462.43%0.13%
2022-05-174.504.564.434.520.22%0.53%3.79%10,848,40048,779,00066%4.50-0.18%4.510.78%4.470.54%4.361.40%-0.15%
2022-05-164.554.604.474.51-0.88%0.13%5.01%10,038,30045,209,00058%4.50-0.18%4.470.36%4.450.50%4.301.90%-0.35%
2022-05-134.414.564.394.553.17%0.84%7.95%15,050,10067,905,00083%4.512.69%4.450.93%4.421.07%4.221.64%-0.65%
2022-05-124.344.454.344.410.46%0.36%6.34%12,690,80055,768,00063%4.39-1.21%4.410.20%4.380.30%4.150.05%-0.94%
2022-05-114.474.534.374.39-1.57%-1.30%5.91%16,165,50071,900,00072%4.451.18%4.401.27%4.361.82%4.15-1.92%-1.03%
2022-05-104.314.494.274.461.83%1.46%5.54%19,645,70086,362,00072%4.400.60%4.350.49%4.292.24%4.23-2.76%-0.79%
2022-05-094.254.444.214.383.06%0.23%0.78%16,268,20071,089,00051%4.372.29%4.332.27%4.193.02%4.35-0.55%-0.17%
2022-05-064.264.334.184.25-2.75%-0.51%-2.75%16,015,30068,410,00047%4.27-1.48%4.232.37%4.071.57%4.37-0.82%-0.01%
2022-05-054.424.494.254.373.80%0.78%-0.82%25,583,400110,935,00072%4.345.55%4.135.27%4.010.00%4.41-0.09%0.31%
2022-04-293.944.243.944.218.51%2.48%-4.54%26,452,700108,668,00069%4.114.58%3.931.68%4.01-4.44%4.41-0.34%0.41%
2022-04-283.864.123.833.881.04%-1.22%-12.32%21,887,90085,968,00057%3.935.56%3.86-3.31%4.19-5.25%4.43-0.63%0.37%
2022-04-273.623.873.603.841.86%3.20%-13.77%23,349,30086,893,00060%3.72-5.00%3.99-7.53%4.42-2.36%4.45-1.11%0.38%
2022-04-264.104.143.743.77-8.05%-3.75%-16.28%33,125,000129,753,00094%3.92-7.07%4.32-6.78%4.53-2.48%4.50-1.23%0.46%
2022-04-254.194.344.104.10-6.82%-2.73%-10.07%40,285,100169,811,000132%4.22-8.73%4.63-2.75%4.65-0.98%4.56-0.83%0.52%
2022-04-224.884.954.404.40-10.02%-4.72%-4.29%58,391,200269,628,000232%4.62-6.41%4.76-0.83%4.690.13%4.600.46%0.54%
2022-04-214.605.124.604.895.16%-0.89%6.86%59,090,700291,538,000313%4.934.98%4.804.87%4.693.79%4.583.41%0.46%
2022-04-204.744.804.614.65-1.06%-1.06%5.08%23,496,700110,425,000163%4.700.79%4.582.07%4.511.67%4.431.12%0.11%
2022-04-194.514.814.464.704.21%0.79%7.40%36,662,400170,963,000285%4.666.05%4.494.28%4.444.27%4.382.34%-0.02%
2022-04-184.134.524.074.519.73%2.57%5.47%31,468,000138,366,000302%4.407.74%4.304.42%4.262.95%4.280.90%-0.25%
2022-04-154.154.154.034.11-0.72%0.71%-3.02%8,656,70035,326,000101%4.08-1.76%4.12-0.27%4.14-1.03%4.24-0.75%-0.30%
2022-04-144.164.194.124.140.24%-0.34%-3.04%6,681,80027,756,00081%4.150.22%4.13-0.39%4.18-0.81%4.27-0.49%-0.13%
2022-04-134.224.244.104.13-1.90%-0.36%-3.75%6,260,40025,949,00073%4.150.83%4.15-1.00%4.21-0.96%4.29-0.30%0.00%
2022-04-124.104.224.034.212.18%2.41%-2.18%9,624,60039,565,000111%4.11-1.70%4.19-1.64%4.25-1.07%4.30-0.69%0.02%
2022-04-114.234.264.074.12-3.29%-1.48%-4.94%11,478,80048,006,000139%4.18-2.29%4.26-1.82%4.30-1.13%4.33-0.60%0.08%
2022-04-084.324.334.244.26-1.84%-0.47%-2.29%9,693,30041,492,000127%4.28-1.59%4.34-0.62%4.35-0.71%4.36-0.34%0.13%
2022-04-074.404.414.314.34-1.36%-0.21%-0.80%8,236,70035,824,000114%4.35-1.23%4.37-0.30%4.38-0.18%4.38-0.14%0.17%
2022-04-064.364.444.354.400.69%-0.07%0.43%7,873,50034,669,000109%4.401.27%4.38-0.09%4.390.41%4.38-0.09%0.14%
2022-04-014.354.384.294.370.00%0.51%-0.34%6,900,70030,002,00089%4.35-0.91%4.38-0.25%4.37-0.16%4.390.02%0.09%