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:
欧菲光( 002456.SZ 深证)
板块 :电子元器件制造   
所属成分指数: 沪深300
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
2019-12-0613.9014.2413.7114.211.86%1.83%7.64%164,024,7002,288,746,000137%13.950.03%13.851.35%13.601.48%13.200.99%0.42%
2019-12-0513.5014.1913.5013.953.79%0.00%6.71%199,981,4002,789,790,000170%13.952.83%13.672.89%13.402.31%13.071.28%0.36%
2019-12-0413.3113.8513.3113.44-0.07%-0.93%4.12%132,726,2001,800,536,000120%13.572.25%13.281.98%13.101.61%12.910.32%0.26%
2019-12-0313.2113.4513.0813.450.60%1.38%4.53%110,254,4001,462,784,00098%13.271.62%13.021.35%12.891.23%12.870.06%0.29%
2019-12-0212.6413.3812.5013.375.86%2.41%3.97%161,189,2002,104,519,000132%13.063.60%12.851.53%12.731.22%12.86-0.05%0.38%
2019-11-2912.5912.7612.4412.630.00%0.22%-1.83%76,879,400968,800,00060%12.60-0.63%12.660.46%12.58-0.80%12.87-0.33%0.50%
2019-11-2812.7112.9312.4812.63-1.56%-0.41%-2.16%85,589,0001,085,425,00058%12.680.10%12.600.38%12.68-0.33%12.910.62%0.73%
2019-11-2712.3312.8712.1912.833.14%1.27%0.00%127,278,8001,612,437,00079%12.672.01%12.55-1.10%12.73-0.93%12.830.38%0.77%
2019-11-2612.5012.6212.2112.440.73%0.17%-2.67%91,622,6001,137,847,00057%12.42-0.82%12.69-1.02%12.85-0.86%12.780.57%0.77%
2019-11-2512.7012.8912.2612.35-2.76%-1.37%-2.82%108,939,9001,363,987,00067%12.52-3.37%12.82-1.63%12.96-0.75%12.710.32%0.76%
2019-11-2213.1513.4512.5812.70-3.42%-1.99%0.26%160,130,8002,074,957,000102%12.960.27%13.03-0.27%13.05-0.05%12.670.39%0.79%
2019-11-2112.7513.1512.6013.151.70%1.76%4.22%101,437,9001,310,852,00066%12.92-2.10%13.07-0.34%13.061.30%12.620.29%0.84%
2019-11-2013.2413.5212.9312.93-2.78%-2.05%2.77%136,660,6001,803,900,00092%13.201.17%13.110.47%12.891.20%12.580.67%0.90%
2019-11-1913.0013.3512.7813.302.15%1.93%6.43%186,462,0002,432,892,000122%13.05-0.50%13.052.06%12.741.81%12.500.90%0.98%
2019-11-1813.2313.4512.8313.020.15%-0.71%5.13%162,622,4002,132,468,000111%13.110.74%12.791.96%12.511.51%12.391.22%1.00%
2019-11-1512.6013.4012.5113.002.44%-0.13%6.24%271,582,7003,535,123,000185%13.025.81%12.544.52%12.332.15%12.241.94%1.05%
2019-11-1411.7312.9811.7012.697.45%3.15%5.72%237,321,9002,919,622,000176%12.304.90%12.001.70%12.070.37%12.001.04%0.92%
2019-11-1311.6811.8711.5511.810.51%0.71%-0.59%88,237,9001,034,752,00069%11.730.81%11.80-1.68%12.02-0.97%11.880.36%0.82%
2019-11-1212.0412.0511.4011.75-2.25%1.01%-0.73%129,388,3001,505,169,000101%11.63-3.25%12.00-2.03%12.14-0.54%11.840.49%0.78%
2019-11-1112.0212.3211.8012.02-1.15%-0.03%2.05%124,141,7001,492,648,000103%12.02-3.01%12.25-0.78%12.210.69%11.780.59%0.68%
2019-11-0812.5512.6512.1212.16-2.25%-1.91%3.84%113,529,8001,407,375,00099%12.400.28%12.351.10%12.131.58%11.710.92%0.57%
2019-11-0712.4012.5012.2112.440.65%0.63%7.21%101,764,7001,258,031,00089%12.360.46%12.211.66%11.941.46%11.600.89%0.43%
2019-11-0612.0012.7211.8012.363.26%0.45%7.47%179,506,1002,208,746,000160%12.312.83%12.012.95%11.772.22%11.501.46%0.29%
2019-11-0511.9112.1311.8211.970.42%0.03%5.60%129,245,5001,546,554,000120%11.971.78%11.671.95%11.511.85%11.341.13%0.15%
2019-11-0411.3612.0711.2711.925.96%1.39%6.35%180,452,5002,121,575,000161%11.765.80%11.452.61%11.301.52%11.211.65%-0.05%
2019-11-0111.0811.3210.8611.250.63%1.23%2.03%97,779,7001,086,673,00088%11.11-1.01%11.160.60%11.13-0.26%11.030.69%-0.37%
2019-10-3111.0911.4211.0011.180.81%-0.41%2.10%106,602,1001,196,743,00089%11.231.00%11.09-0.13%11.160.22%10.950.05%-0.65%
2019-10-3010.8311.2610.8311.091.74%-0.22%1.32%88,972,100988,951,00074%11.121.69%11.10-0.43%11.14-0.01%10.95-0.06%-0.70%
2019-10-2911.1811.1910.7510.90-3.37%-0.27%-0.47%108,200,9001,182,689,00089%10.93-3.02%11.15-0.58%11.140.18%10.95-0.49%-0.74%
2019-10-2811.1511.4011.0411.280.00%0.09%2.50%104,431,7001,176,900,00084%11.270.17%11.220.46%11.121.63%11.01-0.55%-0.80%