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:
微光股份( 002801.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
2019-12-0633.5833.8533.3233.790.63%0.32%1.24%771,30025,979,000104%33.680.86%33.431.15%33.250.01%33.38-0.48%-0.16%
2019-12-0532.8333.7332.8333.581.82%0.55%0.13%708,90023,674,00090%33.401.74%33.040.00%33.250.07%33.54-0.50%-0.07%
2019-12-0432.5032.9832.4232.980.06%0.48%-2.15%296,1009,719,00036%32.820.15%33.04-0.65%33.23-0.09%33.70-0.43%0.02%
2019-12-0333.2533.2532.4032.96-1.55%0.57%-2.63%679,20022,260,00079%32.77-1.50%33.26-0.41%33.26-0.20%33.85-0.50%0.10%
2019-12-0233.9933.9932.5533.48-1.50%0.63%-1.59%1,096,40036,479,000122%33.27-0.87%33.40-0.08%33.32-0.49%34.02-0.25%0.19%
2019-11-2933.4433.9933.1533.992.23%1.27%-0.34%1,035,20034,745,000122%33.560.79%33.420.66%33.49-0.96%34.11-0.04%0.22%
2019-11-2833.1933.6033.1033.25-0.18%-0.16%-2.54%361,00012,022,00043%33.300.28%33.20-0.82%33.81-0.80%34.120.18%0.24%
2019-11-2733.0733.5032.7133.310.73%0.30%-2.19%472,40015,688,00053%33.210.15%33.48-1.41%34.08-0.68%34.060.15%0.22%
2019-11-2633.2833.6432.7833.07-0.72%-0.27%-2.75%828,60027,475,00091%33.16-1.93%33.96-1.47%34.31-0.69%34.010.12%0.21%
2019-11-2534.8234.9833.0233.31-5.18%-1.48%-1.93%1,202,50040,655,000136%33.81-2.60%34.46-1.29%34.55-0.30%33.960.18%0.13%
2019-11-2235.3035.3034.0035.13-0.48%1.20%3.62%1,119,60038,864,000131%34.71-1.20%34.910.26%34.660.69%33.900.36%0.02%
2019-11-2134.8435.3534.7135.301.29%0.48%4.50%763,50026,823,00091%35.130.41%34.820.98%34.421.15%33.780.44%-0.07%
2019-11-2034.730.000.0034.850.06%-0.40%3.62%732,00025,613,00091%34.991.38%34.491.29%34.031.11%33.630.35%-0.14%
2019-11-1933.9834.9733.9434.832.50%0.91%3.92%1,149,80039,685,000140%34.522.00%34.051.65%33.661.38%33.520.35%-0.20%
2019-11-1833.6034.0533.3933.981.10%0.42%1.75%619,50020,963,00078%33.840.93%33.490.90%33.200.18%33.400.11%-0.25%
2019-11-1533.3133.9333.2133.610.18%0.25%0.75%791,70026,543,00098%33.530.87%33.200.81%33.14-0.21%33.360.18%-0.28%
2019-11-1432.8333.5632.2033.552.13%0.94%0.75%939,60031,230,000110%33.241.57%32.93-0.18%33.21-0.03%33.30-0.03%-0.37%
2019-11-1333.0333.0732.4532.85-1.05%0.39%-1.38%637,60020,864,00074%32.72-0.06%32.99-0.96%33.22-0.47%33.310.02%-0.41%
2019-11-1233.4433.4432.4033.20-0.54%1.39%-0.32%844,40027,649,00090%32.74-1.73%33.31-0.56%33.38-0.60%33.31-0.67%-0.50%
2019-11-1134.0034.0033.0533.38-2.63%0.18%-0.44%1,128,60037,606,000114%33.32-1.27%33.49-0.42%33.58-0.12%33.53-0.94%-0.48%
2019-11-0833.7034.2833.4534.282.39%1.57%1.28%1,034,80034,925,00099%33.751.21%33.640.00%33.620.64%33.85-0.51%-0.40%
2019-11-0733.6333.6333.1033.48-0.45%0.40%-1.58%483,30016,117,00044%33.35-0.92%33.640.05%33.410.03%34.02-0.24%-0.38%
2019-11-0633.9934.3533.0833.63-0.62%-0.09%-1.38%805,20027,102,00072%33.66-0.43%33.620.83%33.400.47%34.10-0.27%-0.39%
2019-11-0533.3034.0733.3033.841.23%0.11%-1.03%715,00024,170,00065%33.801.31%33.340.39%33.24-0.75%34.19-0.19%-0.39%
2019-11-0433.3533.6533.0333.430.06%0.19%-2.42%656,90021,918,00058%33.370.94%33.210.33%33.49-1.42%34.26-0.19%-0.41%
2019-11-0133.3933.5532.6033.41-1.39%1.07%-2.66%1,221,10040,363,000104%33.06-0.79%33.10-1.64%33.97-1.14%34.32-0.64%-0.42%
2019-10-3133.5033.8832.8833.881.86%1.69%-1.92%836,00027,853,00071%33.320.91%33.65-1.99%34.36-0.51%34.54-0.46%-0.33%
2019-10-3034.0234.0232.5233.26-2.21%0.74%-4.16%1,423,10046,985,000121%33.02-4.10%34.34-1.81%34.54-1.21%34.70-0.91%-0.19%
2019-10-2935.3135.5333.5434.01-3.46%-1.21%-2.89%1,534,10052,815,000140%34.43-2.70%34.97-0.54%34.96-0.36%35.02-0.46%-0.06%
2019-10-2835.7036.0234.9035.230.00%-0.43%0.13%1,660,40058,747,000164%35.380.88%35.160.43%35.090.73%35.18-0.17%0.00%