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:
光洋股份( 002708.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
2020-09-306.556.626.476.50-0.91%-0.58%-2.91%3,261,70021,324,00078%6.54-1.92%6.660.23%6.61-0.38%6.70-0.54%-0.13%
2020-09-296.766.816.566.56-1.35%-1.59%-2.54%4,186,90027,911,00094%6.67-0.63%6.640.42%6.64-0.24%6.73-0.03%-0.10%
2020-09-286.516.826.506.652.62%-0.86%-1.23%7,244,40048,595,000152%6.713.98%6.620.69%6.65-0.55%6.730.09%-0.14%
2020-09-256.556.576.406.48-0.31%0.45%-3.67%2,999,00019,348,00064%6.45-1.72%6.57-1.59%6.69-0.76%6.73-0.10%-0.16%
2020-09-246.686.686.506.50-2.84%-0.98%-3.47%3,515,10023,073,00074%6.56-2.13%6.68-1.69%6.74-0.60%6.73-0.10%-0.16%
2020-09-236.776.816.666.69-1.04%-0.25%-0.76%2,780,90018,651,00053%6.71-0.78%6.79-0.07%6.78-0.44%6.74-0.37%-0.17%
2020-09-226.806.816.706.76-1.46%0.00%-0.09%3,706,10025,054,00065%6.76-1.40%6.80-0.15%6.810.32%6.77-0.13%-0.11%
2020-09-216.816.926.806.860.73%0.06%1.25%5,262,10036,078,00089%6.861.50%6.81-0.07%6.790.59%6.78-0.02%-0.11%
2020-09-186.796.826.676.810.15%0.81%0.50%4,450,90030,064,00072%6.76-0.59%6.810.44%6.750.34%6.78-0.04%-0.13%
2020-09-176.806.846.746.800.00%0.07%0.31%3,282,60022,305,00052%6.80-0.92%6.780.56%6.730.19%6.78-0.07%-0.16%
2020-09-166.856.946.806.80-1.02%-0.85%0.24%6,511,90044,659,000100%6.862.22%6.741.20%6.72-0.25%6.78-0.16%-0.19%
2020-09-156.616.876.536.873.78%2.40%1.10%7,621,40051,134,000111%6.711.12%6.66-0.05%6.73-0.43%6.80-0.47%-0.31%
2020-09-146.676.736.546.62-0.75%-0.23%-3.03%4,589,90030,452,00061%6.640.42%6.67-1.42%6.76-0.49%6.83-0.15%-0.63%
2020-09-116.566.686.526.670.91%0.95%-2.44%4,037,10026,675,00051%6.61-1.49%6.76-0.72%6.79-0.31%6.84-0.12%-0.65%
2020-09-106.876.956.456.61-3.64%-1.45%-3.43%9,202,50061,718,000116%6.71-2.92%6.81-0.80%6.82-0.51%6.85-0.18%-0.63%
2020-09-096.816.996.786.86-0.58%-0.71%0.04%7,741,70053,485,000103%6.910.98%6.870.56%6.85-0.09%6.860.23%-0.62%
2020-09-086.776.926.726.902.37%0.85%0.86%6,839,40046,798,00090%6.840.00%6.830.00%6.86-0.35%6.84-0.09%-0.64%
2020-09-076.926.996.706.74-2.60%-1.49%-1.56%7,013,50047,987,00088%6.840.69%6.83-0.55%6.880.10%6.85-0.25%-0.63%
2020-09-046.736.946.636.921.32%1.84%0.82%5,738,60038,995,00068%6.80-0.69%6.87-0.61%6.870.02%6.86-0.31%-0.60%
2020-09-036.916.926.786.83-1.59%-0.18%-0.80%6,197,50042,405,00067%6.84-1.27%6.910.19%6.870.12%6.89-0.46%-0.57%
2020-09-026.957.036.876.94-0.57%0.14%0.33%8,558,60059,307,00083%6.930.06%6.900.51%6.860.53%6.92-1.36%-0.54%
2020-09-016.757.116.716.983.41%0.78%-0.46%12,232,40084,725,00094%6.931.69%6.860.90%6.830.22%7.01-3.66%-0.39%
2020-08-316.836.896.746.75-1.46%-0.90%-7.25%7,976,50054,326,00042%6.810.31%6.800.30%6.81-0.63%7.28-0.29%0.64%
2020-08-286.826.876.706.850.74%0.88%-6.15%6,131,10041,633,00032%6.79-0.06%6.78-0.60%6.86-0.58%7.300.01%0.78%
2020-08-276.746.866.666.801.34%0.09%-6.82%6,578,40044,691,00034%6.790.52%6.82-0.93%6.90-0.82%7.300.00%0.79%
2020-08-266.866.896.696.71-1.61%-0.72%-8.06%8,570,80057,932,00045%6.76-1.86%6.88-0.94%6.95-2.06%7.300.04%0.79%
2020-08-256.997.006.806.82-2.99%-0.97%-6.51%10,202,00070,265,00055%6.89-1.32%6.95-0.83%7.10-4.24%7.30-0.06%0.77%
2020-08-246.917.076.867.031.74%0.73%-3.69%10,785,00075,269,00060%6.980.09%7.01-2.01%7.41-0.34%7.300.03%0.81%
2020-08-217.067.096.866.91-1.71%-0.90%-5.30%13,418,60093,563,00076%6.97-1.08%7.15-4.76%7.44-0.24%7.300.01%0.88%
2020-08-207.167.196.907.030.00%-0.27%-3.65%18,455,500130,088,000107%7.05-3.12%7.51-0.79%7.46-0.40%7.30-0.18%0.91%