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
2020-07-0216.5517.7816.5517.525.23%0.50%5.16%8,119,200141,536,000100%17.434.47%17.081.47%17.130.29%16.660.99%0.90%
2020-07-0116.8817.2516.4216.65-1.77%-0.22%0.93%5,499,50091,763,00069%16.69-1.45%16.83-1.69%17.080.30%16.500.54%0.81%
2020-06-3016.8817.1516.6716.951.68%0.11%3.31%4,817,10081,557,00062%16.930.30%17.12-0.41%17.021.09%16.410.55%0.82%
2020-06-2917.0917.3516.5816.67-3.81%-1.24%2.16%6,727,000113,555,00090%16.88-3.51%17.190.70%16.841.48%16.320.82%0.78%
2020-06-2417.9217.9217.2817.33-2.37%-0.94%7.07%6,805,300119,051,00098%17.491.73%17.072.18%16.601.34%16.191.08%0.75%
2020-06-2316.7317.9316.5917.754.84%3.22%10.85%10,627,400182,746,000161%17.203.04%16.712.68%16.381.96%16.011.60%0.68%
2020-06-2216.2917.0716.2916.935.55%1.44%7.42%10,813,700180,466,000181%16.692.03%16.271.81%16.061.77%15.761.37%0.56%
2020-06-1916.0016.9715.8816.040.19%-1.94%3.17%14,075,300230,235,000260%16.363.15%15.982.82%15.782.53%15.551.53%0.50%
2020-06-1814.7916.4314.7416.017.16%0.96%4.55%13,724,400217,640,000303%15.866.85%15.553.70%15.392.82%15.310.85%0.46%
2020-06-1715.0515.0514.6914.94-0.93%0.66%-1.61%3,093,90045,921,00077%14.84-1.45%14.990.15%14.970.04%15.18-0.35%0.54%
2020-06-1615.0915.3514.9115.080.94%0.13%-1.03%4,334,80065,282,000100%15.060.20%14.97-0.03%14.970.15%15.240.13%0.67%
2020-06-1514.6415.3214.6114.941.29%-0.60%-1.83%4,084,40061,387,00088%15.032.16%14.970.52%14.94-0.52%15.220.59%0.72%
2020-06-1214.4514.9114.4514.75-0.27%0.25%-2.51%2,555,30037,597,00052%14.71-2.29%14.90-0.47%15.02-1.15%15.130.18%0.67%
2020-06-1114.7515.6414.6914.790.54%-1.78%-2.07%4,907,20073,894,000105%15.062.12%14.97-0.76%15.20-1.22%15.100.53%0.62%
2020-06-1014.9715.0214.6014.71-1.47%-0.24%-2.08%2,275,40033,553,00050%14.75-1.56%15.08-1.68%15.38-0.37%15.020.38%0.52%
2020-06-0915.0315.3914.7714.93-1.13%-0.33%-0.23%3,237,00048,491,00072%14.98-2.21%15.34-1.50%15.440.37%14.970.42%0.45%
2020-06-0815.8415.8415.0615.10-4.13%-1.42%1.32%4,616,50070,714,000110%15.32-2.18%15.570.04%15.381.26%14.900.73%0.37%
2020-06-0515.7515.8515.4815.750.00%0.58%6.45%3,946,70061,802,000104%15.66-0.33%15.571.45%15.191.03%14.801.16%0.23%
2020-06-0415.2816.1515.2815.753.01%0.25%7.69%6,066,10095,307,000167%15.712.20%15.342.71%15.042.19%14.631.59%0.04%
2020-06-0315.2115.7815.0915.290.59%-0.54%6.21%6,402,20098,421,000186%15.372.38%14.942.21%14.722.24%14.400.95%-0.13%
2020-06-0214.6515.3214.6415.203.97%1.23%6.58%7,353,600110,421,000217%15.024.49%14.623.84%14.392.97%14.260.67%-0.17%
2020-06-0113.6114.8113.6114.627.42%1.73%3.20%5,879,30084,491,000181%14.375.20%14.082.33%13.982.33%14.170.09%-0.15%
2020-05-2913.6113.7713.5013.61-0.51%-0.37%-3.84%1,566,70021,403,00051%13.660.05%13.760.19%13.660.07%14.15-0.32%-0.09%
2020-05-2813.8513.9613.3813.68-1.65%0.19%-3.65%2,580,70035,237,00083%13.65-1.78%13.730.49%13.65-1.13%14.20-0.45%0.08%
2020-05-2713.8014.0713.6013.911.46%0.06%-2.47%2,820,20039,203,00093%13.902.36%13.660.95%13.81-1.98%14.26-0.32%0.17%
2020-05-2613.3613.7313.3213.713.24%0.95%-4.18%1,899,50025,798,00063%13.581.90%13.54-2.11%14.09-1.63%14.31-0.43%0.22%
2020-05-2513.5213.5213.1713.28-0.52%-0.36%-7.58%1,540,50020,532,00049%13.33-2.14%13.83-3.07%14.32-0.72%14.37-0.62%0.26%
2020-05-2213.9114.0213.3513.35-3.82%-1.98%-7.66%2,723,70037,094,00084%13.62-3.88%14.27-2.09%14.42-0.83%14.46-0.77%0.35%
2020-05-2114.6014.6013.8213.88-4.54%-2.03%-4.74%3,927,10055,638,000116%14.17-3.46%14.57-0.77%14.54-0.51%14.57-0.13%0.49%
2020-05-2014.9815.2914.4314.540.00%-0.93%-0.34%5,230,40076,759,000164%14.68-0.76%14.680.37%14.620.34%14.590.56%0.47%