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:
光启技术( 002625.SZ 深证)
板块 :汽车制造   
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
2020-09-3022.7622.7621.2121.80-4.64%-0.01%3.64%49,671,2001,083,000,000106%21.80-4.43%22.321.29%21.781.03%21.040.82%0.33%
2020-09-2922.5523.3922.2222.861.60%0.20%9.56%53,017,7001,209,535,000122%22.812.27%22.032.92%21.563.14%20.871.76%0.10%
2020-09-2821.7023.3221.0022.505.58%0.86%9.73%64,907,8001,447,968,000156%22.316.76%21.414.14%20.901.31%20.512.03%-0.30%
2020-09-2520.4421.3619.8121.314.82%1.99%6.03%51,898,9001,084,442,000122%20.901.76%20.562.15%20.631.09%20.10-0.67%-0.66%
2020-09-2420.1621.1520.0020.330.64%-0.99%0.47%35,983,200738,888,00077%20.532.86%20.13-2.14%20.411.05%20.230.09%-0.60%
2020-09-2319.5820.3019.5820.202.43%1.19%-0.08%27,696,100552,892,00059%19.960.14%20.570.55%20.200.05%20.220.42%-0.62%
2020-09-2220.4720.4719.5019.72-6.94%-1.08%-2.04%53,712,3001,070,826,000113%19.94-5.96%20.450.58%20.190.53%20.130.10%-0.70%
2020-09-2119.7721.5819.7721.198.00%-0.04%5.37%80,021,4001,696,347,000184%21.209.26%20.344.10%20.083.51%20.110.68%-0.73%
2020-09-1819.1819.7219.0819.622.56%1.12%-1.78%30,265,100587,232,00068%19.401.32%19.540.50%19.40-3.36%19.98-0.76%-0.80%
2020-09-1719.4319.6718.9419.13-3.29%-0.10%-4.95%34,299,900656,854,00075%19.15-4.11%19.44-0.15%20.07-0.80%20.13-1.21%-0.69%
2020-09-1619.3020.5019.0519.782.49%-0.96%-2.91%39,543,400789,741,00088%19.974.53%19.47-4.02%20.240.81%20.37-1.40%-0.55%
2020-09-1519.2519.4318.7819.30-0.72%1.02%-6.59%33,699,300643,824,00068%19.11-1.12%20.28-1.27%20.07-0.31%20.66-2.29%-0.55%
2020-09-1419.3219.9018.9019.44-4.14%0.61%-8.07%52,778,8001,019,815,00098%19.32-9.49%20.54-0.16%20.14-1.43%21.15-1.61%-0.50%
2020-09-1121.9022.5319.8920.28-1.02%-5.00%-5.63%84,801,7001,810,345,000166%21.354.87%20.585.28%20.431.15%21.49-0.08%-0.49%
2020-09-1019.8420.4919.7120.499.98%0.66%-4.73%20,751,600422,413,00041%20.367.19%19.54-1.62%20.20-1.61%21.51-0.01%-0.54%
2020-09-0918.9019.3818.6318.63-4.41%-1.90%-13.39%38,371,000728,656,00065%18.99-3.36%19.87-3.27%20.53-3.47%21.51-0.41%-0.71%
2020-09-0819.7720.4819.2019.49-3.47%-0.82%-9.77%41,642,600818,319,00068%19.65-4.76%20.54-3.53%21.27-3.80%21.60-0.25%-0.87%
2020-09-0721.5821.5820.0020.19-6.79%-2.15%-6.76%55,298,8001,141,047,00092%20.63-4.40%21.29-3.54%22.11-1.58%21.650.00%-1.17%
2020-09-0421.2821.9921.0521.66-1.72%0.36%0.03%30,075,700649,111,00052%21.58-1.72%22.07-2.74%22.460.46%21.650.39%-1.66%
2020-09-0321.7022.7221.1222.040.36%0.36%2.18%40,373,700886,651,00066%21.96-1.97%22.69-0.04%22.360.89%21.570.19%-1.92%
2020-09-0223.2923.2921.9321.96-5.71%-1.98%2.00%56,889,5001,274,486,00088%22.40-4.09%22.701.21%22.161.53%21.53-1.43%-2.07%
2020-09-0122.6024.0122.2423.293.05%-0.30%6.63%68,465,9001,599,275,000103%23.364.82%22.433.61%21.832.50%21.84-1.81%-1.98%
2020-08-3121.6023.3921.2122.605.95%1.41%1.60%68,145,5001,518,618,00088%22.294.07%21.652.47%21.301.61%22.25-1.50%-1.87%
2020-08-2821.4521.8420.7021.330.23%-0.39%-5.55%53,173,4001,138,628,00060%21.411.15%21.131.00%20.960.32%22.58-0.52%-1.83%
2020-08-2720.8121.7820.5021.282.26%0.52%-6.26%65,295,9001,382,281,00066%21.171.37%20.920.79%20.89-0.45%22.70-1.74%-1.95%
2020-08-2620.1021.6819.9220.813.53%-0.34%-9.92%75,123,2001,568,702,00069%20.881.10%20.75-0.22%20.99-3.98%23.10-2.04%-1.75%
2020-08-2521.2121.4720.0620.10-4.15%-2.69%-14.77%54,000,4001,115,360,00045%20.66-0.09%20.80-1.41%21.85-4.60%23.58-3.19%-1.37%
2020-08-2421.0821.2020.0920.97-2.47%1.43%-13.92%57,083,4001,180,170,00044%20.67-1.46%21.10-5.62%22.91-2.59%24.36-4.91%-0.44%
2020-08-2120.6321.8620.1421.502.28%2.48%-16.08%80,433,1001,687,467,00054%20.98-2.19%22.35-6.10%23.52-0.90%25.62-2.23%1.69%
2020-08-2021.8022.2821.0221.020.00%-2.00%-19.78%94,023,5002,016,808,00061%21.45-12.35%23.80-3.38%23.73-2.47%26.20-1.33%3.51%