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:
曙光股份( 600303.SH 上证)
板块 :汽车制造   
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
2019-11-203.313.333.273.29-0.90%-0.24%-2.46%4,406,10014,532,00063%3.30-0.21%3.30-0.30%3.31-0.06%3.37-0.21%-0.32%
2019-11-193.313.323.263.320.61%0.45%-1.78%6,826,70022,562,000100%3.310.15%3.31-0.15%3.31-0.69%3.38-0.41%-0.30%
2019-11-183.303.363.263.30-0.30%0.00%-2.77%6,712,40022,148,00099%3.30-1.20%3.32-0.21%3.34-1.10%3.39-0.62%-0.25%
2019-11-153.313.373.303.310.00%-0.90%-3.07%4,401,80014,701,00066%3.340.72%3.32-0.75%3.37-0.85%3.42-0.26%-0.13%
2019-11-143.303.353.293.310.00%-0.18%-3.33%2,596,0008,608,00039%3.320.06%3.35-1.09%3.40-0.29%3.42-0.23%-0.13%
2019-11-133.363.373.253.31-2.07%-0.12%-3.55%5,985,70019,834,00087%3.31-2.10%3.39-1.31%3.41-0.41%3.43-0.55%-0.11%
2019-11-123.363.483.333.38-0.88%-0.15%-2.06%7,631,40025,835,000112%3.39-1.37%3.43-0.20%3.43-0.35%3.45-0.35%-0.05%
2019-11-113.373.543.313.41-1.45%-0.64%-1.53%9,158,60031,431,000143%3.43-1.04%3.440.06%3.44-0.44%3.46-0.32%-0.02%
2019-11-083.483.523.423.46-1.98%-0.23%-0.40%8,658,00030,030,000145%3.471.46%3.440.26%3.450.09%3.470.06%-0.02%
2019-11-073.383.573.303.534.44%3.28%1.67%11,150,50038,112,000197%3.420.26%3.43-1.18%3.45-0.63%3.47-0.29%-0.04%
2019-11-063.413.463.373.38-2.31%-0.85%-2.93%3,518,70011,994,00072%3.41-1.27%3.47-0.43%3.47-0.54%3.48-0.06%-0.03%
2019-11-053.493.533.423.46-0.86%0.20%-0.69%5,487,50018,950,000113%3.45-1.82%3.48-0.32%3.49-0.37%3.480.09%-0.05%
2019-11-043.503.553.483.49-0.85%-0.77%0.26%5,763,80020,270,000125%3.521.33%3.49-0.03%3.50-0.06%3.480.67%-0.11%
2019-11-013.463.523.403.521.73%1.41%1.79%3,733,90012,961,00075%3.47-0.35%3.49-0.31%3.510.20%3.46-0.35%-0.27%
2019-10-313.513.533.443.46-1.42%-0.66%-0.29%4,870,00016,961,00091%3.48-0.91%3.51-0.40%3.500.14%3.47-0.03%-0.29%
2019-10-303.543.583.493.510.00%-0.14%1.12%6,300,30022,147,000118%3.520.00%3.520.66%3.490.49%3.470.03%-0.28%
2019-10-293.563.563.493.51-0.85%-0.14%1.15%4,774,80016,784,00092%3.52-0.34%3.500.63%3.480.64%3.47-0.03%-0.30%
2019-10-283.473.573.473.541.72%0.37%1.99%5,045,70017,796,00093%3.532.38%3.471.05%3.451.26%3.47-0.26%-0.34%
2019-10-253.443.483.393.481.16%1.02%0.00%4,794,20016,516,00082%3.450.26%3.440.41%3.41-0.93%3.48-0.14%-0.36%
2019-10-243.423.453.413.440.29%0.12%-1.29%3,279,50011,270,00052%3.440.15%3.420.82%3.44-0.29%3.49-0.23%-0.41%
2019-10-233.413.453.403.430.29%-0.03%-1.80%3,762,60012,911,00058%3.430.68%3.40-1.48%3.45-0.35%3.49-0.26%-0.43%
2019-10-223.453.463.383.420.88%0.35%-2.34%4,068,10013,863,00061%3.410.98%3.45-0.52%3.47-0.46%3.50-0.46%-0.46%
2019-10-213.543.543.303.39-3.69%0.44%-3.64%8,771,40029,603,000126%3.38-4.77%3.47-1.67%3.48-1.42%3.52-0.93%-0.48%
2019-10-183.473.683.473.521.44%-0.68%-0.87%8,036,30028,484,000119%3.541.37%3.520.51%3.530.31%3.55-0.59%-0.46%
2019-10-173.533.533.463.47-1.14%-0.74%-2.86%4,926,10017,220,00060%3.50-0.60%3.51-0.82%3.52-0.23%3.570.11%-0.52%
2019-10-163.533.543.493.510.00%-0.20%-1.63%4,681,90016,466,00054%3.520.31%3.540.26%3.53-0.17%3.57-0.20%-0.68%
2019-10-153.583.583.473.51-1.40%0.11%-1.82%7,436,40026,073,00083%3.51-1.88%3.53-0.34%3.53-0.65%3.58-0.50%-0.75%
2019-10-143.583.613.533.560.28%-0.36%-0.92%7,953,50028,415,00091%3.572.09%3.540.26%3.56-0.36%3.59-0.36%-0.79%
2019-10-113.553.563.443.550.57%1.43%-1.55%8,663,70030,327,00099%3.50-1.35%3.53-1.40%3.57-1.11%3.61-0.69%-0.80%
2019-10-103.573.593.523.530.00%-0.51%-2.78%5,341,20018,952,00064%3.55-0.28%3.58-0.75%3.610.42%3.63-0.47%-0.73%