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:
欧普照明( 603515.SH 上证)
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
2019-09-1229.2129.4728.8229.391.27%0.41%0.55%2,330,50068,214,00094%29.27-0.01%29.35-0.44%29.420.00%29.230.11%0.00%
2019-09-1129.5629.8929.0129.02-2.45%-0.87%-0.61%3,080,70090,184,000129%29.27-0.80%29.48-0.09%29.420.17%29.200.06%0.01%
2019-09-1029.8929.8929.2129.750.51%0.81%1.95%2,648,10078,148,000117%29.51-0.51%29.510.25%29.370.35%29.18-0.23%0.03%
2019-09-0929.8929.9729.5129.600.41%-0.21%1.21%3,122,70092,626,000129%29.661.15%29.440.81%29.260.52%29.250.27%0.16%
2019-09-0629.2029.6229.0029.480.96%0.53%1.07%2,736,40080,248,000112%29.330.06%29.200.46%29.110.43%29.17-0.21%0.18%
2019-09-0529.1029.6229.0529.200.48%-0.37%-0.10%3,253,20095,347,000131%29.311.67%29.070.54%28.990.53%29.230.17%0.30%
2019-09-0428.9129.1028.5129.061.11%0.81%-0.40%1,878,50054,152,00080%28.83-0.23%28.910.18%28.84-0.24%29.18-0.01%0.30%
2019-09-0329.0629.3128.6328.74-1.17%-0.53%-1.51%1,997,70057,721,00086%28.89-0.37%28.860.14%28.91-1.10%29.18-0.15%0.32%
2019-09-0228.3029.2928.3029.082.76%0.27%-0.50%2,043,20059,255,00091%29.001.33%28.82-0.20%29.230.03%29.23-0.07%0.39%
2019-08-3028.7529.1428.1828.30-1.50%-1.12%-3.23%1,552,50044,433,00067%28.62-0.54%28.88-1.82%29.22-0.65%29.240.09%0.44%
2019-08-2928.9229.0528.6428.73-0.93%-0.15%-1.67%1,495,80043,040,00066%28.77-1.23%29.410.08%29.410.05%29.220.16%0.39%
2019-08-2829.6729.6728.8829.00-2.26%-0.45%-0.59%2,129,10062,025,00099%29.13-2.17%29.39-0.57%29.400.10%29.170.28%0.27%
2019-08-2728.9030.5528.9029.673.34%-0.36%2.00%4,185,600124,634,000211%29.782.52%29.561.01%29.370.49%29.091.01%0.17%
2019-08-2629.3129.7828.3028.71-4.30%-1.16%-0.31%3,201,60092,994,000186%29.05-2.48%29.260.02%29.22-0.18%28.800.49%-0.06%
2019-08-2328.4130.5028.4130.004.71%0.73%4.68%3,144,00093,637,000211%29.784.30%29.261.06%29.281.40%28.661.06%-0.22%
2019-08-2228.8728.8728.3028.65-0.24%0.34%1.03%1,335,10038,123,000101%28.55-1.00%28.95-0.71%28.870.45%28.360.12%-0.38%
2019-08-2129.3129.3828.5028.72-2.51%-0.42%1.40%1,752,00050,529,000138%28.84-2.21%29.160.64%28.740.78%28.320.22%-0.44%
2019-08-2029.8729.8729.2129.46-0.74%-0.11%4.24%1,320,60038,948,000108%29.490.98%28.971.75%28.521.49%28.260.51%-0.55%
2019-08-1928.2329.7828.2329.685.17%1.62%5.55%2,239,70065,415,000165%29.214.32%28.473.12%28.101.85%28.120.48%-0.70%
2019-08-1627.3628.5527.2328.223.33%0.80%0.83%1,242,90034,798,00097%28.003.01%27.610.98%27.60-0.02%27.99-0.46%-0.74%
2019-08-1527.0027.4626.9027.31-0.58%0.48%-2.86%809,50022,001,00058%27.18-1.13%27.35-0.75%27.60-0.58%28.12-0.99%-0.68%
2019-08-1427.8427.9427.2227.47-0.07%-0.07%-3.26%1,043,90028,697,00068%27.490.58%27.55-0.65%27.76-0.77%28.40-0.71%-0.52%
2019-08-1327.4627.6827.0227.49-1.47%0.58%-3.88%1,225,10033,485,00079%27.33-1.67%27.73-1.00%27.98-0.55%28.60-1.33%-0.41%
2019-08-1227.8228.3427.4227.90-0.82%0.38%-3.74%1,352,90037,604,00083%27.80-1.34%28.01-0.93%28.13-0.59%28.98-1.13%-0.23%
2019-08-0928.1028.5627.8028.130.11%-0.15%-4.04%916,20025,811,00054%28.170.02%28.280.22%28.30-0.55%29.32-0.46%-0.07%
2019-08-0828.2128.5227.8828.10-0.35%-0.24%-4.58%979,80027,598,00058%28.17-0.85%28.21-0.47%28.46-1.11%29.45-0.56%-0.03%
2019-08-0728.6528.9028.1828.20-2.62%-0.73%-4.78%1,572,70044,676,00093%28.411.04%28.35-0.61%28.78-0.88%29.62-0.85%0.00%
2019-08-0628.4529.1027.1028.961.58%3.00%-3.05%2,644,70074,359,000150%28.12-2.58%28.52-2.47%29.03-2.51%29.87-1.02%0.10%
2019-08-0529.0329.2928.5128.51-1.59%-1.21%-5.53%996,40028,756,00059%28.86-0.19%29.24-1.03%29.78-1.15%30.180.15%0.19%
2019-08-0229.6329.6428.6128.970.00%0.19%-3.86%1,870,40054,080,000103%28.91-2.71%29.55-2.39%30.12-1.05%30.130.10%0.07%