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
2019-03-2531.9832.4631.8031.82-2.15%0.00%0.00%15,822,600506,518,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2233.4633.7932.1132.52-2.34%-0.79%-3.04%18,332,200600,903,00070%32.78-1.88%33.18-1.32%33.35-0.22%33.540.05%0.28%
2019-03-2133.3133.9433.0033.300.15%-0.32%-0.66%16,143,500539,292,00056%33.41-0.02%33.630.31%33.42-0.08%33.520.53%0.33%
2019-03-2033.5334.3632.8533.25-1.48%-0.49%-0.28%16,077,400537,217,00054%33.41-1.61%33.520.28%33.450.32%33.350.20%0.33%
2019-03-1933.8134.6033.2433.750.21%-0.62%1.42%20,496,600696,109,00067%33.962.57%33.430.33%33.34-0.72%33.280.38%0.38%
2019-03-1832.7733.7032.3533.681.75%1.72%1.59%17,797,800589,329,00056%33.11-0.22%33.320.21%33.58-0.17%33.150.16%0.41%
2019-03-1533.9234.2732.4833.10-2.36%-0.25%0.00%22,098,700733,333,00067%33.18-0.91%33.25-1.47%33.640.21%33.100.29%0.49%
2019-03-1432.0034.4031.8633.905.25%1.23%2.71%38,442,0001,287,346,000119%33.491.52%33.74-0.14%33.570.86%33.010.36%0.52%
2019-03-1334.0934.0931.8832.21-6.75%-2.36%-2.06%30,800,6001,016,062,000101%32.99-4.57%33.790.15%33.280.14%32.890.22%0.55%
2019-03-1234.5835.7733.2334.541.65%-0.08%5.26%39,839,8001,377,156,000140%34.572.85%33.742.54%33.231.41%32.810.73%0.65%
2019-03-1133.4634.6032.3033.984.30%1.10%4.31%34,961,4001,175,010,000121%33.611.42%32.900.95%32.770.69%32.58-0.16%0.74%
2019-03-0831.0034.5030.6832.583.04%-1.69%-0.15%47,640,7001,578,764,000158%33.144.62%32.601.16%32.551.07%32.630.61%1.07%
2019-03-0732.2032.3031.0831.62-3.24%-0.17%-2.50%29,221,500925,585,00096%31.68-2.93%32.22-0.92%32.21-0.29%32.430.51%1.22%
2019-03-0633.4633.7032.1832.68-1.33%0.15%1.29%27,115,300884,785,00087%32.630.73%32.520.82%32.300.33%32.270.66%1.46%
2019-03-0531.8133.1231.4533.123.47%2.24%3.33%28,808,100933,178,00097%32.39-0.46%32.260.43%32.19-0.42%32.050.67%1.45%
2019-03-0432.2433.1531.7732.010.34%-1.63%0.53%30,106,100979,702,000107%32.542.92%32.120.62%32.32-1.21%31.841.03%1.48%
2019-03-0132.1832.2831.2731.90-0.84%0.89%1.22%19,658,900621,579,00071%31.62-1.00%31.92-1.53%32.720.31%31.520.54%1.47%
2019-02-2831.7932.2631.4632.171.32%0.73%2.63%16,096,100514,064,00060%31.94-0.65%32.42-1.90%32.621.17%31.350.69%1.48%
2019-02-2732.1232.8631.2931.75-2.61%-1.23%1.98%25,133,400807,940,00096%32.15-2.00%33.040.70%32.250.89%31.131.24%1.47%
2019-02-2633.6034.2432.1032.60-3.26%-0.62%6.01%37,770,7001,238,970,000150%32.80-2.86%32.812.23%31.961.65%30.751.57%1.49%
2019-02-2534.1034.4833.0233.702.31%-0.20%11.31%43,664,4001,474,462,000202%33.776.47%32.104.11%31.443.98%30.283.12%1.35%
2019-02-2230.9533.7530.5932.945.88%3.86%12.20%37,611,9001,192,934,000193%31.722.88%30.832.85%30.242.55%29.362.18%1.05%
2019-02-2128.5731.7128.5031.117.91%0.91%8.27%46,010,6001,418,401,000273%30.837.98%29.984.73%29.493.76%28.732.90%0.83%
2019-02-2028.5029.0528.0828.830.03%0.98%3.24%14,436,400412,158,000103%28.55-0.92%28.630.38%28.420.40%27.920.57%0.51%
2019-02-1929.1529.2828.3928.82-0.89%0.02%3.80%15,809,000455,544,000121%28.820.99%28.520.93%28.310.86%27.771.00%0.42%
2019-02-1828.2329.0928.0029.084.34%1.92%5.78%20,768,400592,554,000167%28.531.43%28.250.66%28.071.03%27.490.94%0.27%
2019-02-1528.1728.4727.7527.87-0.43%-0.92%2.33%12,839,100361,164,000113%28.130.61%28.070.75%27.780.80%27.240.58%0.16%
2019-02-1428.1028.1727.8127.99-0.89%0.11%3.36%14,207,200397,223,000132%27.96-0.50%27.860.80%27.560.90%27.080.57%0.05%
2019-02-1327.3928.6327.2228.243.71%0.50%4.88%25,329,100711,718,000250%28.103.58%27.642.57%27.322.28%26.931.49%-0.02%
2019-02-1227.2127.3426.9627.230.00%0.38%2.63%10,275,600278,745,000120%27.13-0.04%26.950.99%26.711.06%26.530.20%-0.18%