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:
光迅科技( 002281.SZ 深证)
板块 :通讯设备_h   
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
2019-06-2427.3427.3426.5826.70-1.91%-0.70%-1.36%9,741,700261,931,00097%26.89-1.43%26.96-0.14%26.910.31%27.07-0.14%-0.09%
2019-06-2127.0027.5226.9927.221.00%-0.21%0.43%11,785,000321,459,000116%27.282.22%27.000.87%26.830.40%27.100.18%-0.05%
2019-06-2026.6127.1026.2026.951.28%1.00%-0.39%11,336,100302,495,000103%26.68-1.23%26.760.38%26.72-0.51%27.06-0.91%-0.07%
2019-06-1927.2727.4726.6126.611.03%-1.51%-2.54%11,190,800302,342,00095%27.022.70%26.660.32%26.86-0.73%27.30-0.74%0.09%
2019-06-1826.2626.4926.1026.340.46%0.13%-4.24%4,285,900112,751,00031%26.310.16%26.58-1.15%27.06-0.58%27.510.02%0.27%
2019-06-1726.5326.6526.0026.22-1.35%-0.17%-4.66%6,158,200161,737,00041%26.26-2.40%26.89-1.63%27.21-0.38%27.50-0.04%0.33%
2019-06-1427.3027.5326.5326.58-2.67%-1.22%-3.39%9,318,000250,737,00063%26.91-1.72%27.33-0.47%27.320.18%27.510.09%0.36%
2019-06-1327.3927.8527.1027.31-0.33%-0.26%-0.65%7,325,000200,557,00052%27.38-0.82%27.460.21%27.27-0.93%27.490.11%0.37%
2019-06-1227.5127.9227.3427.40-1.33%-0.75%-0.22%12,838,400354,431,00091%27.610.87%27.400.91%27.52-0.66%27.460.23%0.39%
2019-06-1127.2727.8026.6027.772.13%1.46%1.36%15,337,700419,792,000111%27.370.54%27.15-1.43%27.710.16%27.400.27%0.40%
2019-06-1026.5327.5926.5027.192.41%-0.12%-0.49%12,611,800343,348,00094%27.221.12%27.55-1.22%27.660.06%27.320.33%0.39%
2019-06-0628.3628.3726.2726.55-6.08%-1.38%-2.51%18,031,000485,425,000139%26.92-5.12%27.89-0.30%27.65-0.16%27.230.00%0.37%
2019-06-0528.4028.8027.8228.271.07%-0.37%3.81%18,539,200526,053,000160%28.380.54%27.971.22%27.691.11%27.230.59%0.41%
2019-06-0427.9528.8027.5627.972.12%-0.89%3.31%25,203,800711,304,000220%28.223.85%27.643.00%27.392.12%27.071.14%0.45%
2019-06-0326.3827.9326.3527.393.75%0.78%2.33%17,386,600472,522,000161%27.182.23%26.831.05%26.820.97%26.770.62%0.41%
2019-05-3126.1826.8926.1826.400.53%-0.70%-0.76%6,498,500172,760,00059%26.591.68%26.55-0.26%26.560.61%26.600.25%0.36%
2019-05-3026.6326.6325.9126.26-1.46%0.44%-1.04%6,514,500170,323,00055%26.15-2.64%26.62-0.13%26.40-0.38%26.540.17%0.28%
2019-05-2926.4027.1326.3526.650.26%-0.76%0.60%7,956,800213,669,00069%26.850.40%26.651.22%26.50-0.81%26.490.25%0.09%
2019-05-2826.7727.0426.4926.58-0.37%-0.62%0.58%9,374,600250,745,00081%26.751.28%26.330.03%26.72-0.05%26.430.34%-0.09%
2019-05-2725.7426.9525.4126.683.61%1.03%1.30%10,290,400271,753,00090%26.412.51%26.32-1.77%26.730.38%26.340.20%-0.40%
2019-05-2425.9926.2525.3325.75-2.17%-0.05%-2.04%8,288,000213,518,00071%25.76-3.47%26.80-0.72%26.630.04%26.290.16%-0.61%
2019-05-2327.2027.3226.2126.32-3.34%-1.38%0.29%10,337,900275,904,00086%26.69-2.44%26.990.87%26.620.50%26.240.37%-0.88%
2019-05-2226.6927.9526.5327.231.68%-0.46%4.14%17,313,500473,640,000154%27.362.14%26.761.68%26.481.25%26.151.00%-1.18%
2019-05-2126.4027.3526.1026.780.98%-0.01%3.45%15,427,000413,180,000148%26.782.46%26.321.37%26.161.07%25.890.74%-1.44%
2019-05-2025.5626.6625.4026.524.74%1.45%3.20%17,283,600451,787,000174%26.140.57%25.960.56%25.880.43%25.700.13%-1.68%
2019-05-1725.8326.6025.2225.32-1.56%-2.59%-1.35%12,607,300327,693,000127%25.991.83%25.820.76%25.770.34%25.67-0.60%-1.90%
2019-05-1625.9025.9025.2025.72-0.54%0.76%-0.39%7,885,800201,296,00081%25.53-1.17%25.62-0.43%25.680.17%25.82-1.68%-1.91%
2019-05-1525.8025.9725.6425.861.29%0.12%-1.53%7,044,000181,935,00066%25.831.15%25.730.18%25.640.36%26.26-1.58%-1.82%
2019-05-1424.9125.8624.8825.53-0.62%-0.02%-4.33%8,040,600205,311,00070%25.53-1.12%25.690.26%25.540.18%26.69-2.75%-1.68%
2019-05-1325.9026.0925.5225.690.00%-0.52%-6.38%9,952,100256,998,00078%25.820.58%25.620.67%25.50-0.32%27.44-1.91%-1.41%