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:
国光股份( 002749.SZ 深证)
板块 :次新股   
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
2019-12-0910.9411.3110.9011.252.65%0.70%3.67%1,461,60016,329,000185%11.171.47%11.071.30%11.000.96%10.850.85%0.00%
2019-12-0610.8811.1710.8610.960.27%-0.45%1.85%985,00010,845,000134%11.010.98%10.930.96%10.890.47%10.760.40%-0.25%
2019-12-0510.8910.9510.8310.930.92%0.25%1.98%539,3005,880,00076%10.901.11%10.82-0.04%10.840.34%10.720.14%-0.45%
2019-12-0410.8510.8510.7110.830.28%0.44%1.19%459,8004,958,00064%10.780.00%10.83-0.11%10.810.29%10.70-0.09%-0.52%
2019-12-0310.8610.8810.7010.80-0.55%0.16%0.81%564,3006,085,00075%10.78-0.93%10.840.23%10.770.60%10.71-0.16%-0.56%
2019-12-0210.7910.9710.7110.860.65%-0.22%1.21%824,2008,971,000108%10.880.46%10.820.76%10.710.54%10.73-0.01%-0.59%
2019-11-2910.7510.9910.6510.790.28%-0.41%0.55%754,4008,173,000100%10.831.02%10.731.10%10.650.29%10.730.05%-0.63%
2019-11-2810.5510.8210.5110.761.51%0.33%0.32%803,8008,621,000111%10.730.73%10.620.37%10.620.10%10.73-0.12%-0.65%
2019-11-2710.4510.7510.4510.601.63%-0.44%-1.29%805,2008,573,000114%10.651.49%10.58-0.03%10.61-0.39%10.74-0.24%-0.67%
2019-11-2610.6410.6910.4010.43-1.04%-0.58%-3.11%907,0009,515,000120%10.49-1.07%10.58-0.65%10.65-0.94%10.77-0.80%-0.71%
2019-11-2510.5610.7510.4610.54-0.19%-0.60%-2.88%862,8009,149,000109%10.60-0.62%10.65-0.90%10.75-0.67%10.85-1.62%-0.69%
2019-11-2210.6810.8310.4510.56-1.22%-1.03%-4.27%681,8007,275,00072%10.67-0.22%10.75-0.90%10.83-0.30%11.03-1.68%-0.58%
2019-11-2110.7010.7810.6310.69-0.37%-0.04%-4.72%559,4005,982,00051%10.69-1.44%10.84-0.59%10.86-0.32%11.22-0.50%-0.36%
2019-11-2011.010.000.0010.73-2.45%-1.11%-4.83%782,6008,491,00071%10.85-0.95%10.91-0.06%10.890.07%11.28-0.54%-0.30%
2019-11-1910.9111.0410.8611.00-0.36%0.42%-2.96%720,5007,892,00065%10.950.24%10.910.24%10.89-0.49%11.34-0.42%-0.24%
2019-11-1810.7011.0710.7011.042.89%1.02%-3.02%680,8007,440,00061%10.930.94%10.890.35%10.94-1.93%11.38-0.42%-0.21%
2019-11-1510.9410.9610.7110.73-1.74%-0.89%-6.14%422,7004,576,00037%10.83-0.56%10.85-1.00%11.16-1.94%11.43-0.20%-0.18%
2019-11-1410.7810.9510.7610.921.30%0.30%-4.67%542,2005,903,00045%10.890.42%10.96-2.28%11.38-0.53%11.46-0.24%-0.19%
2019-11-1311.0611.1810.6810.78-2.44%-0.56%-6.11%1,146,80012,433,00092%10.84-2.31%11.22-2.76%11.44-1.06%11.48-0.65%-0.20%
2019-11-1211.2611.3711.0211.05-1.87%-0.42%-4.39%1,270,20014,095,000105%11.10-3.24%11.53-1.07%11.56-0.87%11.56-0.65%-0.15%
2019-11-1111.8511.8711.1611.26-5.30%-1.81%-3.20%2,296,00026,330,000200%11.47-3.45%11.66-1.10%11.66-0.68%11.63-0.50%-0.10%
2019-11-0811.6012.0511.6011.892.59%0.10%1.71%2,032,30024,140,000200%11.882.04%11.791.07%11.741.22%11.690.48%-0.11%
2019-11-0711.7711.7711.5711.59-0.34%-0.44%-0.38%709,4008,258,00078%11.64-0.39%11.660.09%11.600.33%11.630.13%-0.18%
2019-11-0611.5811.8211.5411.63-0.09%-0.49%0.09%762,4008,910,00083%11.690.24%11.650.79%11.560.07%11.620.11%-0.22%
2019-11-0511.7011.7611.5311.640.00%-0.16%0.29%697,2008,129,00067%11.660.34%11.560.52%11.55-0.35%11.61-0.16%-0.26%
2019-11-0411.6111.7111.5211.641.04%0.18%0.13%904,90010,514,00085%11.621.62%11.50-0.04%11.59-0.40%11.63-0.14%-0.26%
2019-11-0111.3511.6011.2011.521.68%0.75%-1.04%939,30010,740,00086%11.43-0.20%11.51-1.10%11.64-0.20%11.64-0.33%-0.24%
2019-10-3111.6011.7011.2811.33-1.56%-1.11%-2.99%955,50010,947,00086%11.46-1.46%11.64-1.00%11.66-0.05%11.68-0.27%-0.20%
2019-10-3011.6711.8311.4911.51-1.37%-1.01%-1.71%962,80011,194,00089%11.63-1.58%11.750.12%11.670.21%11.71-0.16%-0.15%
2019-10-2911.8911.9811.6311.670.00%-1.21%-0.50%1,005,80011,882,00093%11.810.14%11.740.89%11.65-0.05%11.73-0.21%-0.12%