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
2019-11-1115.1215.1214.5014.55-3.71%-1.07%-2.20%2,778,90040,871,000105%14.71-2.55%14.94-1.00%15.00-0.16%14.88-0.30%-0.06%
2019-11-0815.0815.1514.9915.110.20%0.11%1.25%2,216,20033,450,00082%15.090.21%15.090.14%15.020.63%14.920.05%-0.05%
2019-11-0715.0215.1414.9315.080.40%0.13%1.10%2,304,10034,702,00084%15.06-0.26%15.070.49%14.930.43%14.920.02%-0.06%
2019-11-0615.0415.2514.9015.020.47%-0.53%0.72%3,213,20048,520,000118%15.100.45%14.991.14%14.860.66%14.910.04%-0.07%
2019-11-0514.8915.1714.8514.950.40%-0.55%0.29%2,829,10042,527,000103%15.031.17%14.820.86%14.770.07%14.910.10%-0.07%
2019-11-0414.5714.9614.5414.891.92%0.22%-0.01%3,383,30050,268,000126%14.862.31%14.700.63%14.76-0.45%14.890.07%-0.08%
2019-11-0114.5614.6914.3514.610.21%0.61%-1.83%2,323,40033,740,00089%14.52-0.70%14.61-1.20%14.82-0.57%14.88-0.19%-0.12%
2019-10-3114.6114.7714.5514.58-0.48%-0.31%-2.22%1,841,00026,925,00069%14.63-0.30%14.78-1.02%14.91-0.37%14.91-0.16%-0.15%
2019-10-3014.9214.9214.5514.65-1.94%-0.13%-1.91%2,538,90037,242,00095%14.67-2.21%14.94-0.63%14.96-0.47%14.94-0.23%-0.18%
2019-10-2915.1615.1614.9414.94-1.52%-0.41%-0.19%2,667,80040,020,000104%15.00-0.41%15.03-0.03%15.030.11%14.97-0.03%-0.25%
2019-10-2814.8815.1714.8615.170.66%0.71%1.31%3,976,80059,902,000153%15.060.35%15.040.07%15.020.44%14.97-0.15%-0.35%
2019-10-2515.0215.1214.8615.070.13%0.40%0.49%2,340,50035,132,00093%15.01-0.04%15.030.22%14.950.23%15.00-0.08%-0.38%
2019-10-2415.2015.2314.9015.05-0.99%0.23%0.27%2,297,10034,493,00092%15.02-0.19%14.990.56%14.920.07%15.01-0.10%-0.44%
2019-10-2314.9415.2614.8215.201.74%1.04%1.17%3,445,50051,834,000138%15.041.12%14.910.63%14.910.14%15.020.08%-0.47%
2019-10-2214.9214.9714.7814.940.20%0.42%-0.48%1,960,70029,172,00083%14.881.08%14.82-0.18%14.88-0.28%15.01-0.03%-0.53%
2019-10-2114.7514.9314.5014.911.08%1.30%-0.71%2,074,90030,540,00082%14.72-0.86%14.84-0.62%14.93-0.77%15.02-0.31%-0.61%
2019-10-1814.9815.0914.6814.75-0.94%-0.65%-2.08%2,759,60040,970,000102%14.85-0.82%14.94-0.53%15.04-0.42%15.06-0.52%-0.66%
2019-10-1715.0115.0714.8714.89-0.40%-0.53%-1.66%1,941,30029,060,00065%14.97-0.31%15.02-0.71%15.11-0.22%15.14-0.45%-0.70%
2019-10-1615.0515.1414.9314.95-0.33%-0.44%-1.72%2,231,80033,512,00065%15.02-0.19%15.12-0.26%15.140.08%15.21-0.85%-0.77%
2019-10-1515.2815.2814.9315.00-1.96%-0.30%-2.23%2,975,90044,771,00077%15.05-1.51%15.16-0.32%15.130.14%15.34-1.09%-0.83%
2019-10-1415.3115.3715.1515.300.99%0.16%-1.36%3,079,10047,035,00073%15.280.73%15.210.80%15.110.12%15.51-0.44%-0.79%
2019-10-1115.4615.4615.0615.15-0.39%-0.11%-2.75%1,999,30030,322,00046%15.17-0.01%15.090.48%15.09-0.53%15.58-0.65%-0.79%
2019-10-1015.1015.2515.0515.211.13%0.28%-3.00%2,354,00035,705,00050%15.171.66%15.02-0.20%15.17-0.58%15.68-0.48%-0.80%
2019-10-0914.7515.0714.6815.041.69%0.80%-4.54%1,933,80028,854,00038%14.92-0.32%15.05-1.02%15.26-1.26%15.76-0.46%-0.78%
2019-10-0815.0515.1614.7714.79-1.73%-1.20%-6.56%3,214,10048,113,00059%14.97-1.34%15.20-0.97%15.45-1.54%15.83-0.80%-0.74%
2019-09-3015.3315.4615.0515.05-1.83%-0.80%-5.68%4,075,00061,825,00070%15.17-1.24%15.35-1.58%15.69-0.81%15.96-0.89%-0.64%
2019-09-2715.3015.6215.1215.33-0.39%-0.21%-4.78%5,584,10085,790,00096%15.36-0.63%15.60-1.90%15.82-1.13%16.10-0.84%-0.48%
2019-09-2615.6915.8815.2215.39-2.59%-0.45%-5.22%6,387,00098,740,000113%15.46-3.24%15.90-1.38%16.00-1.02%16.24-1.22%-0.35%
2019-09-2516.2216.2715.7815.80-2.47%-1.11%-3.88%5,828,80093,130,000102%15.98-1.77%16.12-0.66%16.16-0.22%16.44-1.43%-0.17%
2019-09-2416.1716.4416.0916.200.00%-0.41%-2.85%6,524,800106,130,000106%16.271.00%16.230.23%16.20-0.27%16.68-0.69%0.06%