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
2020-05-2911.6511.9311.5811.710.17%-0.74%-6.30%12,502,500147,495,00065%11.801.76%11.78-0.98%11.91-1.06%12.50-1.42%-1.08%
2020-05-2811.8711.9211.3911.69-1.52%0.84%-7.79%23,047,900267,198,000110%11.59-2.95%11.89-1.73%12.04-2.64%12.68-2.19%-0.91%
2020-05-2712.3412.4011.7511.87-3.89%-0.63%-8.42%22,849,700272,944,000110%11.95-3.22%12.10-1.89%12.36-2.12%12.96-1.57%-0.66%
2020-05-2612.3112.4912.2412.350.49%0.06%-6.20%12,514,800154,461,00064%12.341.60%12.33-1.75%12.63-1.21%13.17-0.90%-0.46%
2020-05-2512.2012.3111.9112.290.33%1.17%-7.50%10,311,000125,263,00050%12.15-2.25%12.55-1.84%12.79-1.47%13.29-1.15%-0.35%
2020-05-2212.7712.8312.2412.25-3.62%-1.42%-8.85%18,908,300234,980,00086%12.43-3.26%12.79-1.91%12.98-1.88%13.44-1.70%-0.22%
2020-05-2113.1713.2812.5812.71-3.79%-1.06%-7.04%22,382,700287,521,00095%12.85-2.73%13.04-1.27%13.23-1.79%13.67-0.86%0.01%
2020-05-2013.3013.3613.0613.210.15%0.03%-4.21%13,208,600174,439,00056%13.210.39%13.20-1.14%13.47-0.72%13.79-0.43%0.13%
2020-05-1913.2013.3513.0113.191.00%0.27%-4.76%17,223,400226,578,00067%13.16-0.59%13.36-1.69%13.56-0.83%13.85-0.35%0.21%
2020-05-1813.5513.6212.9413.06-3.33%-1.31%-6.03%27,792,700367,793,000103%13.23-3.20%13.59-1.79%13.68-1.56%13.90-0.29%0.31%
2020-05-1513.7013.8913.5113.51-1.67%-1.17%-3.07%21,831,100298,430,00087%13.67-1.89%13.83-0.50%13.89-1.20%13.940.30%0.37%
2020-05-1413.9214.2413.6813.74-2.00%-1.39%-1.13%23,035,500320,957,00095%13.930.12%13.90-0.43%14.06-0.05%13.900.35%0.35%
2020-05-1313.8814.0913.7314.020.29%0.74%1.23%14,957,000208,155,00064%13.920.50%13.96-1.17%14.070.01%13.850.46%0.34%
2020-05-1213.9414.0213.6213.980.22%0.95%1.41%17,404,300241,008,00073%13.85-1.59%14.13-0.09%14.070.11%13.790.12%0.27%
2020-05-1114.3114.4013.8113.95-1.83%-0.87%1.31%24,576,700345,833,000104%14.07-1.57%14.140.23%14.050.58%13.770.23%0.26%
2020-05-0813.9114.7413.8714.212.53%-0.60%3.44%37,086,900530,183,000162%14.302.27%14.111.17%13.971.67%13.740.61%0.28%
2020-05-0714.2014.3513.7913.86-2.46%-0.85%1.50%25,899,400362,038,000113%13.98-0.11%13.940.93%13.740.94%13.660.30%0.27%
2020-05-0613.7614.2213.6914.212.08%1.54%4.38%32,450,300454,146,000144%14.000.97%13.822.12%13.611.57%13.610.40%0.29%
2020-04-3013.6014.1213.5113.923.42%0.43%2.65%30,502,400422,802,000133%13.863.59%13.532.39%13.400.81%13.560.68%0.34%
2020-04-2913.0613.5512.9513.462.20%0.59%-0.07%16,436,600219,932,00069%13.381.78%13.210.43%13.30-0.68%13.470.28%0.32%
2020-04-2813.2513.4612.7313.170.30%0.17%-1.95%20,180,300265,301,00084%13.150.34%13.16-1.29%13.39-1.21%13.430.10%0.30%
2020-04-2713.0013.3012.8413.130.84%0.21%-2.15%12,953,300169,715,00054%13.10-0.74%13.33-1.46%13.55-0.45%13.420.20%0.29%
2020-04-2413.6113.7112.9613.02-4.12%-1.36%-2.77%21,836,400288,214,00090%13.20-3.23%13.53-1.54%13.61-0.49%13.39-0.25%0.02%
2020-04-2313.8713.9713.4713.58-2.02%-0.43%1.15%18,634,200254,147,00079%13.64-0.92%13.740.12%13.680.77%13.430.05%-0.14%
2020-04-2213.8613.8913.5813.86-1.07%0.69%3.29%21,236,000292,318,00085%13.77-0.10%13.720.40%13.580.84%13.420.43%-0.15%
2020-04-2113.7414.0213.4614.012.34%1.68%4.87%32,795,700451,883,000133%13.781.25%13.671.58%13.461.23%13.360.53%-0.19%
2020-04-2013.7213.7813.4513.690.66%0.60%3.02%24,078,200327,691,00099%13.610.02%13.461.23%13.301.00%13.290.50%-0.27%
2020-04-1713.5513.8813.3513.601.04%-0.05%2.85%35,151,100478,307,000148%13.613.40%13.292.13%13.170.44%13.220.87%-0.40%
2020-04-1612.6813.5912.5813.465.16%2.28%2.68%30,181,300397,181,000131%13.162.21%13.021.03%13.11-0.76%13.110.46%-0.54%
2020-04-1513.1013.1012.7512.800.00%-0.58%-1.91%16,676,200214,698,00071%12.88-0.25%12.88-2.04%13.21-0.17%13.050.09%-0.62%