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:
国睿科技( 600562.SH 上证)
板块 :非金属矿物制品_h   
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
2019-09-1216.9817.0816.8517.000.41%0.18%0.58%3,718,00063,093,00035%16.97-0.07%17.24-0.19%17.20-0.28%16.900.51%0.85%
2019-09-1117.1017.2216.8316.93-2.08%-0.30%0.67%8,153,700138,462,00075%16.98-3.14%17.27-0.17%17.250.10%16.820.52%0.85%
2019-09-1017.4717.9517.2317.290.00%-1.38%3.35%10,605,000185,922,000102%17.531.79%17.300.43%17.230.99%16.730.86%0.89%
2019-09-0917.3517.3817.0417.291.35%0.39%4.24%8,171,100140,733,00082%17.220.86%17.230.46%17.070.99%16.590.78%0.85%
2019-09-0616.8517.2816.7817.060.47%-0.09%3.66%8,077,800137,939,00082%17.08-1.35%17.150.71%16.901.03%16.460.61%0.79%
2019-09-0517.5217.7316.9416.98-0.24%-1.90%3.80%15,070,700260,864,000157%17.311.81%17.031.97%16.731.71%16.361.20%0.85%
2019-09-0416.7317.3216.7017.021.92%0.11%5.29%12,574,000213,782,000146%17.002.13%16.701.82%16.441.36%16.171.04%0.81%
2019-09-0316.7016.8416.4816.70-0.42%0.31%4.39%10,274,100171,043,000130%16.650.97%16.401.32%16.221.01%16.000.79%0.76%
2019-09-0216.0216.9315.9816.775.08%1.71%5.65%15,630,700257,721,000213%16.492.54%16.191.65%16.061.85%15.871.32%0.78%
2019-08-3015.7416.4315.6515.962.31%-0.75%1.87%12,112,600194,767,000190%16.082.10%15.921.16%15.770.58%15.670.89%0.62%
2019-08-2915.8015.9015.5815.60-1.27%-0.95%0.46%7,800,400122,857,000140%15.75-0.71%15.741.01%15.680.16%15.530.52%0.46%
2019-08-2815.6216.0815.3115.801.02%-0.39%2.27%8,410,900133,415,000169%15.862.05%15.590.10%15.650.64%15.450.86%0.33%
2019-08-2715.3115.8315.3015.642.29%0.62%2.10%5,344,60083,069,000118%15.542.16%15.57-0.14%15.560.19%15.320.47%0.16%
2019-08-2615.0915.3814.9415.29-1.55%0.50%0.29%5,687,90086,537,000132%15.21-3.94%15.59-0.54%15.530.10%15.250.19%0.01%
2019-08-2315.9816.1815.4515.53-0.32%-1.94%2.06%8,021,900127,054,000213%15.841.39%15.681.34%15.511.53%15.221.27%-0.12%
2019-08-2215.5415.7515.4415.580.58%-0.26%3.69%4,392,90068,622,000135%15.621.32%15.471.23%15.281.13%15.030.70%-0.33%
2019-08-2115.2915.5415.1615.491.71%0.47%3.81%4,140,20063,831,000134%15.420.34%15.281.13%15.110.98%14.920.60%-0.43%
2019-08-2015.2015.5015.1415.230.20%-0.88%2.68%4,466,20068,623,000150%15.371.82%15.111.58%14.961.21%14.830.95%-0.52%
2019-08-1914.7515.2214.7515.203.12%0.73%3.45%4,968,00074,968,000142%15.092.14%14.881.29%14.781.01%14.69-0.24%-0.73%
2019-08-1614.7014.8514.5914.740.14%-0.23%0.07%3,107,30045,906,00088%14.771.45%14.690.63%14.630.19%14.73-0.76%-0.68%
2019-08-1514.4514.7314.3514.72-0.54%1.08%-0.82%2,423,60035,294,00062%14.56-0.89%14.59-0.03%14.61-0.24%14.84-0.75%-0.61%
2019-08-1414.6514.8014.5914.802.07%0.72%-1.02%3,340,60049,088,00084%14.691.49%14.600.14%14.64-0.01%14.95-0.81%-0.51%
2019-08-1314.5014.5914.3014.50-1.49%0.15%-3.81%2,258,90032,706,00055%14.48-0.65%14.58-0.61%14.640.14%15.08-1.11%-0.42%
2019-08-1214.5214.7214.4514.721.38%1.00%-3.44%1,950,10028,420,00043%14.57-0.63%14.67-0.25%14.62-1.12%15.24-1.10%-0.28%
2019-08-0914.8014.8614.4914.52-1.56%-1.00%-5.79%2,581,10037,857,00051%14.67-0.49%14.700.58%14.79-1.14%15.41-0.83%-0.12%
2019-08-0814.7614.8514.5014.750.48%0.07%-5.10%2,535,40037,370,00044%14.740.24%14.62-1.30%14.96-0.97%15.54-0.26%0.03%
2019-08-0714.6914.8214.6114.68-0.14%-0.16%-5.79%3,180,50046,765,00054%14.701.00%14.81-1.43%15.10-1.14%15.58-0.33%0.07%
2019-08-0614.9015.0014.1414.70-3.48%0.97%-5.98%9,445,300137,513,000151%14.56-5.57%15.03-3.49%15.28-3.18%15.64-1.12%0.11%
2019-08-0515.4115.6315.2315.23-1.04%-1.21%-3.68%4,486,80069,172,00082%15.42-0.50%15.57-1.16%15.78-1.15%15.810.23%0.22%
2019-08-0215.7815.7815.2615.390.00%-0.67%-2.45%5,695,70088,248,000101%15.49-2.46%15.75-1.74%15.96-0.56%15.780.02%0.17%