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
2020-01-1738.1138.3536.5936.76-3.36%-1.66%-2.50%4,757,000177,814,000108%37.38-1.78%37.75-0.90%37.92-0.39%37.700.08%-0.13%
2020-01-1637.7138.2937.6838.040.32%-0.04%0.97%3,198,300121,718,00075%38.060.24%38.09-0.01%38.070.07%37.670.29%-0.28%
2020-01-1538.0338.3837.5237.92-0.11%-0.12%0.94%3,589,900136,298,00081%37.97-0.68%38.10-0.01%38.040.51%37.570.39%-0.45%
2020-01-1438.6238.8037.9037.96-1.38%-0.69%1.44%4,140,100158,255,00095%38.230.39%38.100.23%37.850.39%37.420.75%-0.64%
2020-01-1338.0038.4937.5138.491.08%1.08%3.62%4,451,800169,509,00097%38.080.19%38.010.88%37.710.51%37.15-0.42%-0.90%
2020-01-1037.9538.3537.5238.080.47%0.19%2.09%4,429,800168,357,00089%38.010.10%37.680.48%37.520.49%37.30-0.56%-0.88%
2020-01-0937.0138.5037.0137.903.84%-0.18%1.04%6,012,800228,301,000116%37.972.72%37.500.99%37.330.71%37.51-0.39%-0.82%
2020-01-0837.2037.5836.2836.50-2.85%-1.26%-3.07%4,406,500162,885,00082%36.97-1.17%37.14-0.06%37.070.35%37.66-0.42%-0.79%
2020-01-0737.6037.7537.1837.570.32%0.45%-0.65%4,103,500153,476,00076%37.400.92%37.160.43%36.941.00%37.82-0.36%-0.71%
2020-01-0636.4037.4936.1537.451.30%1.05%-1.32%4,359,900161,584,00077%37.060.10%37.000.70%36.58-1.46%37.95-0.67%-0.65%
2020-01-0336.8837.4836.7336.97-0.43%-0.15%-3.24%4,181,600154,827,00066%37.030.27%36.751.22%37.12-1.41%38.21-1.39%-0.55%
2020-01-0236.4837.2436.3337.132.97%0.55%-4.18%4,749,200175,374,00069%36.932.08%36.30-2.38%37.65-1.12%38.75-1.42%-0.29%
2019-12-3136.1436.6835.8036.06-0.47%-0.31%-8.25%3,549,500128,396,00045%36.170.74%37.19-2.30%38.07-0.82%39.30-1.51%-0.08%
2019-12-3037.0837.0834.5036.23-4.03%0.90%-9.21%6,333,400227,419,00068%35.91-6.96%38.06-2.54%38.39-1.48%39.91-1.84%0.18%
2019-12-2739.5539.6637.7537.75-4.79%-2.19%-7.15%8,301,700320,399,00083%38.59-2.34%39.05-0.37%38.96-0.34%40.66-0.27%0.53%
2019-12-2639.2039.9539.0039.650.61%0.33%-2.74%6,304,200249,142,00060%39.520.86%39.200.66%39.09-1.37%40.770.12%0.68%
2019-12-2538.9639.7538.4139.411.18%0.58%-3.21%6,284,300246,236,00056%39.181.04%38.94-0.01%39.64-1.46%40.72-0.16%0.76%
2019-12-2438.1038.9838.1038.951.17%0.44%-4.50%4,738,400183,754,00038%38.78-0.05%38.94-2.44%40.22-1.56%40.780.39%0.92%
2019-12-2338.2139.3438.1938.50-0.39%-0.77%-5.23%5,885,600228,363,00043%38.80-0.75%39.91-1.99%40.86-1.54%40.620.21%1.03%
2019-12-2039.6039.9738.6238.65-4.94%-1.13%-4.66%10,208,000399,062,00068%39.09-5.91%40.72-2.42%41.50-0.21%40.540.33%1.24%
2019-12-1942.0042.5040.6240.66-1.91%-2.14%0.63%9,090,300377,702,00059%41.550.05%41.73-0.77%41.590.79%40.411.22%1.57%
2019-12-1841.7242.5040.5141.45-1.45%-0.19%3.83%11,286,100468,706,00070%41.53-1.13%42.051.06%41.270.43%39.920.75%1.63%
2019-12-1742.3742.8841.5042.06-2.35%0.14%6.15%14,373,600603,714,00094%42.00-0.99%41.611.57%41.091.53%39.631.06%1.45%
2019-12-1641.4644.5340.6343.075.05%1.53%9.84%18,110,800768,285,000129%42.425.38%40.971.88%40.471.75%39.211.63%1.23%
2019-12-1340.1041.3738.5941.003.22%1.85%6.27%14,868,200598,503,000111%40.251.28%40.221.08%39.780.67%38.581.25%0.96%
2019-12-1239.1140.8838.4439.720.00%-0.07%4.24%12,740,800506,403,000100%39.75-2.06%39.790.35%39.511.52%38.110.91%0.71%
2019-12-1140.6642.0839.5939.72-2.34%-2.12%5.18%14,993,600608,455,000129%40.583.57%39.651.13%38.921.50%37.761.50%0.59%
2019-12-1037.3341.2737.3340.676.24%3.79%9.31%18,963,300743,066,000174%39.18-0.44%39.201.99%38.351.41%37.211.46%0.43%
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%
2019-12-0638.8040.5038.0038.760.00%-0.89%8.09%24,932,700975,124,000310%39.116.57%37.655.32%37.005.25%35.863.64%0.08%