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:
五方光电( 002962.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
2019-12-0940.7041.5038.0938.28-1.24%-2.73%4.38%18,066,700711,006,000194%39.360.63%38.442.09%37.822.21%36.672.27%0.29%
2019-12-0638.8040.5038.0038.764.25%-0.89%8.09%24,932,700975,124,000310%39.116.57%37.655.32%37.005.25%35.863.64%0.08%
2019-12-0533.7737.1833.7737.1810.00%1.31%7.46%19,078,000700,132,000289%36.707.61%35.754.90%35.153.78%34.601.83%-0.32%
2019-12-0433.5134.6033.3033.800.00%-0.89%-0.53%5,095,900173,782,00089%34.100.90%34.080.68%33.870.30%33.98-1.03%-0.51%
2019-12-0334.2034.4233.1733.80-2.28%0.01%-1.56%4,955,800167,494,00078%33.80-1.45%33.850.06%33.770.35%34.33-1.16%-0.42%
2019-12-0234.1034.6833.8034.590.99%0.86%-0.43%6,039,900207,132,00087%34.292.28%33.830.72%33.650.90%34.74-1.08%-0.27%
2019-11-2932.6734.4632.3034.253.60%2.15%-2.47%7,509,500251,791,00098%33.53-0.58%33.590.44%33.36-1.11%35.12-1.18%-0.07%
2019-11-2833.7434.3633.0033.06-2.59%-1.97%-6.97%4,980,500167,964,00061%33.720.55%33.440.89%33.73-1.05%35.54-0.32%0.16%
2019-11-2732.9134.2632.6033.942.66%1.19%-4.80%5,109,100171,364,00060%33.541.91%33.14-1.90%34.09-2.09%35.65-0.13%0.22%
2019-11-2632.8633.4032.4133.060.64%0.45%-7.38%3,669,200120,766,00040%32.91-0.11%33.79-1.93%34.81-1.82%35.700.10%0.20%
2019-11-2534.2134.3832.3132.85-3.89%-0.30%-7.87%6,119,700201,645,00065%32.95-5.68%34.45-3.22%35.46-2.00%35.660.12%0.03%
2019-11-2235.6336.2833.7334.18-4.42%-2.16%-4.03%7,241,100252,958,00079%34.93-1.21%35.60-1.54%36.18-0.94%35.62-0.39%-0.10%
2019-11-2135.2836.1334.6035.760.85%1.13%0.02%6,209,100219,564,00066%35.36-2.35%36.15-1.30%36.530.04%35.75-0.06%-0.12%
2019-11-2036.990.000.0035.46-4.68%-2.08%-0.88%10,108,600366,048,000108%36.21-0.86%36.63-0.58%36.510.65%35.78-0.08%-0.21%
2019-11-1936.5037.5035.5537.200.70%1.85%3.90%11,391,400416,083,000122%36.53-1.67%36.840.63%36.281.22%35.800.32%-0.29%
2019-11-1836.9837.9736.4636.942.10%-0.55%3.50%10,363,200384,938,000114%37.150.74%36.612.08%35.842.32%35.690.88%-0.38%
2019-11-1535.5838.0035.4036.181.69%-1.88%2.26%11,548,600425,834,000131%36.873.77%35.863.24%35.030.46%35.381.12%-0.51%
2019-11-1435.7036.2035.0135.580.08%0.14%1.69%8,000,100284,260,00093%35.531.81%34.742.23%34.87-0.08%34.990.27%-0.77%
2019-11-1333.5835.7333.5135.554.93%1.86%1.87%9,326,800325,502,000103%34.904.56%33.98-1.94%34.89-1.04%34.90-0.30%-1.01%
2019-11-1233.3933.9532.7033.882.05%1.50%-3.20%5,787,600193,182,00059%33.38-0.13%34.65-1.57%35.26-0.82%35.00-1.63%-1.23%
2019-11-1135.0135.0132.5033.20-7.44%-0.67%-6.69%9,124,100304,951,00086%33.42-7.98%35.21-2.78%35.55-0.43%35.58-1.13%-1.21%
2019-11-0836.0836.8435.7535.870.56%-1.24%-0.32%11,142,500404,703,000110%36.321.72%36.210.77%35.711.70%35.99-0.62%-1.23%
2019-11-0736.2236.4935.2035.67-0.81%-0.10%-1.50%7,682,700274,319,00076%35.71-2.12%35.941.32%35.110.61%36.21-0.87%-1.20%
2019-11-0635.8637.4035.8035.960.25%-1.43%-1.56%10,202,500372,199,00099%36.482.53%35.473.12%34.900.38%36.53-0.88%-1.13%
2019-11-0534.2036.4434.0135.874.88%0.81%-2.68%10,715,400381,273,00099%35.584.70%34.401.16%34.77-2.35%36.86-0.62%-1.01%
2019-11-0433.4434.6633.1634.202.36%0.63%-7.78%7,805,200265,259,00066%33.992.60%34.00-1.96%35.60-1.74%37.08-0.40%-1.01%
2019-11-0133.0033.9832.5033.410.00%0.87%-10.27%7,483,100247,859,00059%33.12-4.31%34.68-4.95%36.23-2.29%37.23-1.54%-1.24%
2019-10-3136.0036.0033.0033.41-7.35%-3.48%-11.65%10,849,400375,553,00085%34.62-3.01%36.48-2.40%37.08-2.23%37.81-2.14%-1.13%
2019-10-3036.4836.6534.8036.06-5.08%1.04%-6.68%12,191,600435,112,00091%35.69-8.25%37.38-2.73%37.93-2.07%38.64-2.46%-0.93%
2019-10-2938.1039.7837.8237.990.00%-2.33%-4.11%12,395,600482,143,00094%38.903.62%38.43-0.01%38.730.82%39.62-1.40%-0.65%