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:
远光软件( 002063.SZ 深证)
板块 :计算机软件   
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
2019-03-2210.9011.3910.8111.050.55%-0.03%-1.12%38,233,200422,582,00062%11.05-0.99%11.010.02%10.901.41%11.181.43%2.62%
2019-03-2110.8411.4910.6310.992.14%-1.55%-0.25%58,009,100647,575,00092%11.163.22%11.012.20%10.750.92%11.021.44%2.84%
2019-03-2010.9011.3510.4210.76-2.27%-0.51%-0.94%52,151,500564,040,00082%10.82-1.97%10.771.66%10.65-5.42%10.861.00%2.99%
2019-03-1910.5011.5510.2911.014.86%-0.20%2.37%67,177,500741,089,000113%11.036.69%10.601.23%11.26-0.36%10.761.79%3.02%
2019-03-1810.0310.619.9410.504.06%1.55%-0.62%44,754,400462,750,00075%10.34-0.03%10.47-8.46%11.30-0.71%10.571.13%2.99%
2019-03-1510.4610.7210.0010.09-3.54%-2.45%-3.43%68,907,800712,701,000119%10.34-3.06%11.44-2.47%11.381.23%10.450.48%2.98%
2019-03-1411.1011.2510.4610.46-9.98%-1.96%0.60%72,240,800770,745,000143%10.67-12.15%11.73-2.28%11.251.67%10.401.31%2.98%
2019-03-1312.3012.3011.5311.623.94%-4.32%13.21%184,587,8002,241,817,000473%12.158.63%12.0022.65%11.0616.95%10.2614.93%2.92%
2019-03-1211.1811.1811.1811.1810.04%0.00%25.18%2,154,00024,082,0008%11.1810.04%9.781.95%9.462.17%8.931.09%1.55%
2019-03-1110.1610.1610.1610.169.96%0.00%15.00%13,665,400138,841,00047%10.165.13%9.602.38%9.262.21%8.841.61%1.60%
2019-03-089.1910.319.089.24-4.25%-4.39%6.27%69,005,500666,887,000207%9.663.18%9.374.84%9.063.69%8.703.60%1.70%
2019-03-078.909.688.909.659.66%3.03%14.98%54,058,300506,315,000181%9.376.88%8.945.09%8.744.09%8.393.01%1.45%
2019-03-068.799.058.518.800.23%0.42%8.00%32,335,600283,342,000116%8.762.86%8.512.05%8.391.83%8.151.28%1.23%
2019-03-058.088.798.088.787.73%3.06%9.14%41,021,500349,472,000155%8.523.36%8.342.60%8.241.48%8.051.48%1.19%
2019-03-048.168.388.088.150.99%-1.12%2.80%33,151,300273,228,000129%8.242.88%8.131.05%8.120.25%7.931.02%1.22%
2019-03-018.038.107.908.070.62%0.74%2.83%13,640,200109,273,00055%8.010.19%8.04-0.58%8.101.06%7.850.49%1.23%
2019-02-288.088.157.838.02-0.12%0.30%2.69%17,709,700141,599,00072%8.00-1.14%8.09-0.52%8.021.00%7.810.66%1.23%
2019-02-278.098.257.898.030.25%-0.72%3.49%25,620,400207,207,000107%8.09-0.60%8.131.59%7.940.83%7.761.31%1.08%
2019-02-268.238.368.008.01-2.32%-1.56%4.58%33,966,600276,384,000143%8.14-0.12%8.002.20%7.871.47%7.661.51%0.97%
2019-02-257.938.487.818.205.40%0.65%8.68%48,896,000398,358,000227%8.156.75%7.834.00%7.763.06%7.552.63%0.75%
2019-02-227.287.927.287.787.16%1.94%5.82%31,379,600239,500,000164%7.633.56%7.530.28%7.530.95%7.351.13%0.35%
2019-02-217.427.527.207.26-2.81%-1.49%-0.14%19,940,400146,966,000114%7.37-2.11%7.51-0.23%7.460.32%7.270.82%0.11%
2019-02-207.617.707.437.47-1.97%-0.78%3.59%14,505,000109,215,00088%7.53-0.99%7.530.78%7.431.12%7.210.84%-0.16%
2019-02-197.597.777.447.621.74%0.21%6.56%26,394,900200,698,000168%7.602.65%7.472.20%7.351.89%7.151.82%-0.25%
2019-02-187.387.517.267.492.88%1.11%6.65%18,058,300133,780,000120%7.411.90%7.311.23%7.221.18%7.021.07%-0.46%
2019-02-157.277.367.187.280.28%0.14%4.76%12,612,40091,696,00084%7.270.65%7.221.02%7.130.86%6.950.48%-0.54%
2019-02-147.237.327.147.26-0.55%0.51%4.97%15,973,900115,373,00094%7.220.40%7.150.96%7.071.30%6.92-0.79%-0.62%
2019-02-136.957.346.957.304.58%1.47%4.72%29,755,900214,060,000154%7.193.38%7.082.33%6.982.18%6.970.20%-0.49%
2019-02-126.957.036.876.980.14%0.30%0.33%14,456,400100,600,00075%6.96-0.06%6.921.32%6.830.99%6.96-0.67%-0.49%
2019-02-116.857.096.826.970.00%0.10%-0.49%15,303,300106,555,00071%6.962.61%6.831.62%6.760.76%7.00-1.37%-0.37%