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:
远光软件( 002063.SZ 深证)
板块 :计算机软件   
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
2020-02-1710.9111.2010.8811.202.75%1.29%7.45%28,826,500318,723,000105%11.060.83%10.981.03%10.860.83%10.420.72%-1.37%
2020-02-1410.7211.1410.7210.900.46%-0.60%5.32%27,794,300304,789,000111%10.970.31%10.871.12%10.771.27%10.35-0.40%-1.53%
2020-02-1310.8711.1410.7510.850.93%-0.75%4.42%33,540,400366,656,000132%10.932.44%10.751.27%10.641.88%10.39-0.31%-1.61%
2020-02-1210.5110.7810.5010.752.28%0.73%3.14%23,867,600254,712,00095%10.671.49%10.621.15%10.441.34%10.42-0.79%-1.67%
2020-02-1110.6610.7210.4110.51-1.41%-0.05%0.04%17,913,900188,359,00070%10.52-1.11%10.491.25%10.312.50%10.51-1.19%-1.68%
2020-02-1010.5510.7710.4910.661.43%0.25%0.25%24,790,600263,594,00094%10.632.56%10.361.90%10.051.08%10.63-2.72%-1.63%
2020-02-0710.2010.5910.1210.513.04%1.37%-3.84%30,255,400313,703,00091%10.372.27%10.173.56%9.95-2.04%10.93-1.68%-1.48%
2020-02-069.8810.319.8710.202.82%0.61%-8.25%30,057,100304,714,00088%10.141.48%9.821.25%10.15-2.39%11.12-2.03%-1.30%
2020-02-059.7510.189.719.922.37%-0.70%-12.58%27,780,000277,532,00079%9.995.14%9.70-5.07%10.40-2.98%11.35-1.89%-1.07%
2020-02-048.989.868.989.69-2.91%1.98%-16.22%44,619,000423,992,000121%9.50-4.79%10.22-9.75%10.72-6.78%11.57-3.42%-0.84%
2020-02-039.989.989.989.98-10.01%0.00%-16.67%2,725,90027,205,0008%9.98-11.34%11.32-1.35%11.50-1.49%11.98-0.81%-0.48%
2020-01-2311.5011.7210.8811.09-4.97%-1.48%-8.15%31,364,000353,059,00090%11.26-2.79%11.48-1.64%11.68-1.70%12.07-1.28%-0.40%
2020-01-2211.4811.7511.3911.670.69%0.78%-4.58%22,143,300256,410,00064%11.58-1.00%11.67-1.10%11.88-1.28%12.23-0.90%-0.21%
2020-01-2111.7111.9111.5611.59-1.86%-0.91%-6.09%21,196,400247,927,00057%11.70-0.18%11.80-1.35%12.03-0.91%12.34-0.87%-0.03%
2020-01-2011.7211.8211.5411.811.37%0.79%-5.13%27,573,600323,104,00069%11.72-1.16%11.96-1.60%12.14-0.96%12.45-0.70%0.15%
2020-01-1712.4512.5311.4811.65-6.87%-1.74%-7.08%76,264,400904,162,000185%11.86-5.35%12.15-3.48%12.26-2.42%12.54-1.25%0.32%
2020-01-1612.7012.7112.4012.51-1.34%-0.13%-1.47%25,643,700321,218,00072%12.53-1.01%12.590.03%12.56-0.52%12.700.16%0.50%
2020-01-1512.5312.8412.4512.681.20%0.21%0.03%26,488,300335,190,00072%12.650.48%12.590.31%12.63-0.19%12.680.30%0.55%
2020-01-1412.7012.7912.4612.53-0.87%-0.51%-0.85%22,536,100283,817,00062%12.590.66%12.55-0.65%12.65-0.59%12.640.39%0.56%
2020-01-1312.4012.6512.3012.641.28%1.03%0.41%24,257,000303,489,00064%12.51-0.29%12.63-0.48%12.73-0.26%12.590.16%0.55%
2020-01-1013.0013.0612.3212.48-3.41%-0.53%-0.71%45,841,800575,175,000116%12.55-2.27%12.69-1.13%12.76-0.21%12.57-0.02%0.62%
2020-01-0912.7013.0012.7012.923.28%0.63%2.77%32,595,600418,497,00081%12.840.86%12.840.16%12.790.62%12.570.68%0.76%
2020-01-0812.9213.0612.4912.51-4.58%-1.73%0.18%49,360,400628,335,000116%12.73-1.74%12.820.13%12.710.70%12.490.82%0.81%
2020-01-0712.7213.1712.6313.112.74%1.19%5.85%43,909,500568,909,000109%12.961.44%12.801.50%12.621.53%12.391.00%0.78%
2020-01-0612.4813.0112.4012.761.35%-0.09%4.05%42,943,200548,458,000110%12.771.04%12.611.61%12.430.78%12.260.98%0.74%
2020-01-0312.5512.8512.4312.590.00%-0.40%3.67%35,715,400451,478,00093%12.641.84%12.411.69%12.34-0.14%12.140.58%0.70%
2020-01-0212.1912.6512.0512.594.48%1.43%4.27%40,550,100503,362,000102%12.412.94%12.210.07%12.350.67%12.070.60%0.77%
2019-12-3112.0912.2511.9012.05-0.17%-0.07%0.40%23,585,600284,417,00058%12.060.04%12.20-1.53%12.270.60%12.000.37%0.82%
2019-12-3012.0512.2711.8212.07-0.82%0.13%0.94%32,854,800396,034,00079%12.05-2.59%12.390.32%12.200.54%11.960.33%0.92%
2019-12-2712.5112.6812.1012.170.00%-1.65%2.11%44,497,300550,617,000109%12.37-1.56%12.351.37%12.131.18%11.920.83%0.98%