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:
光电股份( 600184.SH 上证)
板块 :太阳能   
所属成分指数: 中证500
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
2021-12-0315.0015.4614.7715.321.93%0.60%5.29%21,729,300330,907,00099%15.231.93%15.25-1.97%15.422.88%14.551.08%1.86%
2021-12-0215.2915.3114.7015.03-2.15%0.60%4.42%20,391,900304,673,00098%14.94-3.46%15.56-0.06%14.992.02%14.391.05%1.78%
2021-12-0115.8016.1015.1115.36-5.13%-0.75%7.83%30,733,100475,615,000164%15.48-2.67%15.574.70%14.691.90%14.252.20%1.70%
2021-11-3016.0016.3015.4716.193.65%1.82%16.16%44,189,000702,634,000279%15.905.99%14.877.31%14.425.72%13.945.40%1.50%
2021-11-2914.1515.6214.0115.6210.00%4.11%18.12%20,986,100314,850,000163%15.008.09%13.863.33%13.643.17%13.222.63%1.01%
2021-11-2613.1714.4813.0514.207.90%2.31%10.21%48,935,000679,195,000394%13.889.01%13.417.35%13.226.50%12.894.70%0.82%
2021-11-2511.9313.1611.9213.1610.03%3.35%6.93%22,426,200285,551,000241%12.735.97%12.493.14%12.412.16%12.311.22%0.45%
2021-11-2412.1412.2211.9411.96-1.48%-0.47%-1.64%5,565,10066,871,00067%12.02-0.71%12.11-0.62%12.150.13%12.16-0.03%0.42%
2021-11-2312.1412.3511.9612.14-0.49%0.31%-0.19%7,105,70085,996,00083%12.10-0.83%12.19-0.10%12.14-0.04%12.160.11%0.49%
2021-11-2212.3012.4212.1212.20-1.05%-0.02%0.41%6,544,60079,863,00071%12.20-0.36%12.200.59%12.14-0.29%12.150.29%0.56%
2021-11-1912.0912.3812.0212.331.65%0.68%1.77%8,148,20099,795,00091%12.250.80%12.130.30%12.18-0.14%12.120.25%0.53%
2021-11-1812.0612.3611.9612.130.08%-0.16%0.37%8,466,400102,864,00096%12.151.46%12.09-0.58%12.190.23%12.090.25%0.54%
2021-11-1712.0912.1411.7512.121.25%1.21%0.54%7,733,40092,611,00089%11.98-1.31%12.16-0.81%12.17-0.16%12.060.21%0.54%
2021-11-1612.3412.3911.9311.97-3.08%-1.35%-0.50%9,524,000115,563,000111%12.13-1.77%12.260.28%12.180.23%12.030.43%0.54%
2021-11-1512.3112.5312.2112.35-0.24%-0.02%3.11%9,018,800111,406,000102%12.350.48%12.230.65%12.160.80%11.980.73%0.58%
2021-11-1212.0512.4612.0312.382.91%0.70%4.11%11,368,800139,770,000131%12.292.55%12.150.81%12.060.79%11.891.04%0.51%
2021-11-1112.1112.2011.8912.03-0.66%0.35%2.22%7,922,30094,970,00095%11.99-0.98%12.050.53%11.970.29%11.770.94%0.39%
2021-11-1012.0412.2711.9312.110.50%0.03%3.87%9,242,700111,894,000112%12.110.47%11.990.66%11.930.75%11.660.64%0.26%
2021-11-0911.5612.3011.5012.054.33%0.01%4.01%14,309,400172,417,000177%12.054.28%11.911.48%11.840.88%11.590.80%0.24%
2021-11-0811.6411.7411.4511.55-1.70%-0.04%0.50%4,670,10053,963,00062%11.56-2.41%11.73-0.23%11.740.33%11.490.04%0.21%
2021-11-0511.8011.9911.6811.75-0.25%-0.76%2.28%5,785,10068,496,00076%11.840.62%11.760.10%11.701.08%11.490.32%0.27%
2021-11-0411.7611.8711.6511.780.43%0.11%2.87%6,359,30074,828,00086%11.770.62%11.750.77%11.581.40%11.450.25%0.26%
2021-11-0311.7711.9411.5411.73-0.17%0.30%2.70%7,695,20089,999,000108%11.70-0.62%11.661.37%11.420.44%11.420.20%0.29%
2021-11-0211.4812.0311.4511.752.62%-0.15%3.08%14,322,300168,551,000210%11.773.08%11.503.59%11.371.22%11.400.79%0.38%
2021-11-0111.1511.5611.1111.452.78%0.30%1.24%7,683,80087,722,000127%11.423.66%11.100.02%11.23-0.13%11.310.09%0.35%
2021-10-2910.7111.2210.6511.143.82%1.15%-1.42%6,585,40072,525,000110%11.011.14%11.10-1.13%11.24-0.43%11.30-0.17%0.37%
2021-10-2811.2011.2010.6210.73-6.12%-1.46%-5.20%8,704,60094,788,000144%10.89-4.48%11.23-2.07%11.29-1.26%11.32-0.39%0.35%
2021-10-2711.6511.8011.2211.43-1.21%0.26%0.59%7,953,60090,675,000150%11.40-1.11%11.460.09%11.43-0.24%11.360.48%0.34%
2021-10-2611.6111.6611.4211.57-0.94%0.36%2.31%5,098,10058,769,000107%11.530.37%11.450.29%11.460.27%11.310.52%0.24%
2021-10-2511.2111.7111.1511.680.00%1.69%3.82%7,627,50087,607,000168%11.491.96%11.420.03%11.430.32%11.250.59%0.14%