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:
光莆股份( 300632.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
2019-12-1027.0730.0326.8230.0310.00%4.30%16.95%12,900,800371,434,000161%28.795.42%27.724.44%26.913.45%25.682.84%1.37%
2019-12-0927.3027.9726.7527.300.40%-0.04%9.34%8,916,900243,529,000113%27.311.72%26.542.50%26.022.34%24.971.87%1.22%
2019-12-0625.9627.8825.6627.194.70%1.27%10.93%11,768,400315,980,000154%26.855.60%25.893.25%25.422.90%24.512.09%1.05%
2019-12-0524.4026.7024.1525.976.61%2.14%8.17%9,474,000240,882,000122%25.432.84%25.081.76%24.711.64%24.011.24%0.92%
2019-12-0424.7025.3724.3424.36-2.68%-1.47%2.72%5,885,200145,507,00076%24.72-0.72%24.641.00%24.310.54%23.720.71%0.85%
2019-12-0324.6325.6124.4125.030.08%0.51%6.28%7,340,000182,793,00097%24.902.26%24.401.57%24.181.16%23.551.03%0.81%
2019-12-0224.1625.2523.5025.013.05%2.70%7.30%8,357,800203,534,000110%24.351.90%24.020.49%23.901.50%23.311.11%0.74%
2019-11-2923.6724.3423.3524.272.19%1.55%5.28%6,705,600160,256,00089%23.900.47%23.900.57%23.550.58%23.050.81%0.65%
2019-11-2824.0024.2523.3623.75-2.70%-0.16%3.86%8,567,000203,795,000114%23.79-0.93%23.771.67%23.410.84%22.870.97%0.62%
2019-11-2723.7824.7623.2524.412.56%1.66%7.78%9,448,300226,864,000121%24.012.15%23.381.30%23.221.39%22.651.03%0.63%
2019-11-2622.3024.5022.0723.806.77%1.25%6.16%9,569,100224,929,000112%23.515.72%23.081.19%22.901.25%22.421.32%0.70%
2019-11-2522.7522.9021.6022.29-2.66%0.25%0.73%6,351,700141,225,00073%22.23-4.15%22.81-0.12%22.620.50%22.130.20%0.52%
2019-11-2223.0023.8822.5122.90-0.22%-1.28%3.69%10,251,900237,801,000122%23.201.92%22.831.74%22.501.58%22.090.79%0.51%
2019-11-2121.7823.3021.7322.954.65%0.83%4.73%8,251,600187,807,000104%22.762.71%22.442.02%22.160.67%21.910.57%0.43%
2019-11-2022.400.000.0021.93-2.05%-1.03%0.65%4,630,800102,613,00059%22.16-0.43%22.000.37%22.01-0.15%21.790.25%0.40%
2019-11-1921.9322.5221.7722.391.54%0.61%3.02%7,068,400157,306,00092%22.263.03%21.92-0.01%22.041.23%21.730.38%0.39%
2019-11-1821.5622.0921.0822.052.23%2.08%1.84%6,475,200139,863,00086%21.60-1.21%21.92-0.73%21.77-0.05%21.650.24%0.37%
2019-11-1521.8922.3521.5721.57-2.00%-1.35%-0.13%7,351,700160,747,000100%21.87-1.07%22.081.35%21.780.19%21.600.45%0.36%
2019-11-1422.6322.6821.6822.01-2.18%-0.42%2.36%13,362,800295,343,000197%22.10-0.27%21.790.75%21.740.78%21.501.07%0.30%
2019-11-1320.2622.5020.2622.5010.02%1.53%5.75%15,478,600343,016,000268%22.168.16%21.632.20%21.571.76%21.281.71%0.18%
2019-11-1221.4621.8119.8620.45-5.32%-0.19%-2.24%7,725,500158,291,000154%20.49-5.55%21.16-1.73%21.20-0.93%20.92-0.46%0.01%
2019-11-1121.0022.1021.0021.601.89%-0.42%2.78%7,208,800156,373,000154%21.691.04%21.530.89%21.401.03%21.020.07%0.11%
2019-11-0821.5821.9221.1721.20-2.08%-1.25%0.94%4,310,00092,528,00092%21.470.48%21.340.60%21.181.04%21.000.01%0.19%
2019-11-0721.0021.6620.9321.651.64%1.33%3.10%5,367,000114,673,000103%21.370.91%21.210.99%20.961.38%21.000.30%0.29%
2019-11-0621.0021.5620.8221.300.71%0.60%1.73%3,989,90084,480,00079%21.170.65%21.011.41%20.680.75%20.940.18%0.33%
2019-11-0521.0021.2820.7721.151.78%0.54%1.20%3,725,20078,367,00072%21.040.87%20.711.50%20.52-0.45%20.900.16%0.39%
2019-11-0420.2921.3420.2920.782.62%-0.36%-0.41%5,209,000108,640,00098%20.863.80%20.411.02%20.62-1.08%20.870.11%0.47%
2019-11-0119.8520.3119.7220.252.02%0.79%-2.85%3,119,90062,686,00057%20.090.16%20.20-2.13%20.84-0.87%20.84-0.12%0.52%
2019-10-3120.3420.4519.7619.85-2.22%-1.05%-4.88%3,915,90078,552,00070%20.06-1.72%20.64-2.36%21.03-0.38%20.87-0.20%0.57%
2019-10-3020.4820.7320.2120.300.00%-0.54%-2.91%4,297,50087,716,00076%20.41-3.31%21.14-0.77%21.11-0.17%20.910.02%0.64%