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
2020-01-1712.7712.8512.5512.820.79%0.79%2.92%2,361,90030,043,000118%12.720.95%12.590.70%12.530.73%12.46-0.02%0.22%
2020-01-1612.2012.8312.1912.724.18%0.95%2.09%3,388,40042,693,000151%12.602.66%12.511.39%12.441.15%12.460.43%0.31%
2020-01-1512.3812.4212.1812.21-1.37%-0.52%-1.58%996,90012,236,00043%12.27-1.37%12.34-0.02%12.290.15%12.41-0.03%0.32%
2020-01-1412.3812.5412.3612.380.00%-0.52%-0.24%1,372,80017,085,00056%12.451.44%12.340.71%12.28-0.21%12.41-0.23%0.41%
2020-01-1312.2112.4112.0912.381.23%0.90%-0.47%1,353,10016,601,00045%12.27-0.24%12.250.12%12.30-0.76%12.440.26%0.72%
2020-01-1012.2712.4112.1812.230.00%-0.56%-1.42%1,381,30016,988,00043%12.300.86%12.24-0.60%12.40-0.62%12.410.27%0.84%
2020-01-0912.1912.3312.0812.231.41%0.30%-1.16%1,579,00019,254,00047%12.19-0.28%12.31-1.15%12.470.15%12.370.23%0.94%
2020-01-0812.5012.5012.0212.06-3.90%-1.37%-2.31%2,586,00031,621,00078%12.23-2.18%12.45-1.02%12.45-0.20%12.350.27%0.95%
2020-01-0712.5912.6712.4112.55-0.40%0.40%1.93%2,091,90026,149,00067%12.50-0.81%12.580.66%12.48-0.15%12.310.42%0.94%
2020-01-0612.6512.8012.4312.60-1.79%-0.02%2.76%3,257,30041,047,000111%12.60-0.01%12.500.48%12.500.69%12.260.60%0.90%
2020-01-0312.2912.8712.2312.833.38%1.80%5.27%4,657,80058,700,000173%12.602.97%12.440.06%12.410.94%12.190.88%0.86%
2020-01-0212.3312.4312.0512.410.57%1.39%2.71%3,207,20039,255,000136%12.24-1.26%12.430.36%12.300.44%12.080.50%0.79%
2019-12-3112.6312.6312.2712.34-3.44%-0.45%2.65%3,010,10037,313,000143%12.40-1.24%12.390.81%12.240.91%12.020.92%0.78%
2019-12-3012.3013.3012.2112.78-0.16%1.82%7.29%5,986,30075,138,000316%12.553.68%12.292.90%12.132.94%11.912.81%0.72%
2019-12-2712.2712.8011.8112.804.23%5.72%10.48%3,674,50044,486,000248%12.111.48%11.942.22%11.792.03%11.591.50%0.46%
2019-12-2611.6012.2811.5212.285.41%2.93%7.58%2,605,00031,078,000220%11.933.56%11.682.73%11.551.96%11.421.24%0.34%
2019-12-2511.4111.6811.3911.652.10%1.13%3.33%1,389,20016,003,000136%11.521.33%11.370.96%11.330.45%11.280.34%0.26%
2019-12-2411.2011.4911.1511.412.15%0.36%1.54%1,357,50015,433,000145%11.371.78%11.260.53%11.280.34%11.240.19%0.27%
2019-12-2311.2111.2511.0911.17-0.36%0.00%-0.41%1,006,30011,240,000109%11.17-0.33%11.20-0.63%11.240.22%11.220.02%0.33%
2019-12-2011.2811.3511.1311.21-0.36%0.03%-0.04%886,4009,934,00092%11.21-0.41%11.280.00%11.22-0.04%11.210.18%0.41%
2019-12-1911.3211.3411.2011.25-0.44%-0.03%0.50%624,1007,023,00064%11.25-0.80%11.280.56%11.220.00%11.190.19%0.44%
2019-12-1811.3111.5011.2511.30-0.18%-0.39%1.14%1,072,80012,170,000113%11.341.02%11.210.33%11.220.26%11.170.36%0.43%
2019-12-1711.1811.3311.1211.321.25%0.81%1.68%1,353,40015,198,000152%11.231.14%11.180.09%11.190.05%11.130.36%0.39%
2019-12-1611.2511.2711.0111.18-0.53%0.70%0.78%1,488,80016,528,000182%11.10-1.23%11.17-0.66%11.19-0.23%11.090.23%0.33%
2019-12-1311.3011.3311.2011.240.36%0.00%1.55%567,7006,381,00076%11.24-0.08%11.240.08%11.210.42%11.070.32%0.31%
2019-12-1211.2011.3511.1911.200.09%-0.44%1.51%632,6007,116,00083%11.250.21%11.230.30%11.160.40%11.030.45%0.28%
2019-12-1111.2211.3211.1711.19-1.24%-0.31%1.88%474,4005,325,00061%11.230.05%11.200.51%11.120.41%10.980.43%0.23%
2019-12-1011.2411.3511.0711.330.71%0.98%3.59%1,012,00011,355,000126%11.220.43%11.140.63%11.080.71%10.940.78%0.16%
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%
2019-12-0610.8811.1710.8610.960.00%-0.45%1.85%985,00010,845,000134%11.010.98%10.930.96%10.890.47%10.760.40%-0.25%