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:
光启技术( 002625.SZ 深证)
板块 :汽车制造   
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
2021-01-1926.1026.5524.4524.60-7.93%0.00%0.00%66,731,4001,684,578,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1828.1028.2126.2526.72-3.22%-0.52%-1.12%58,423,2001,569,259,00068%26.86-0.67%27.13-1.88%27.36-0.92%27.020.04%2.85%
2021-01-1526.0027.7526.0027.614.35%2.11%2.22%50,176,4001,356,748,00063%27.04-1.42%27.650.26%27.610.34%27.011.14%2.94%
2021-01-1427.9328.7526.4026.46-6.17%-3.53%-0.92%65,479,4001,796,003,00084%27.43-2.71%27.57-0.80%27.520.52%26.711.13%3.06%
2021-01-1326.5629.5026.4728.204.52%0.02%6.79%81,202,4002,289,364,000114%28.194.89%27.801.82%27.380.94%26.412.17%3.01%
2021-01-1225.8027.8925.6026.980.48%0.37%4.38%58,719,2001,578,359,00085%26.88-4.25%27.300.20%27.121.10%25.851.40%2.86%
2021-01-1128.0129.7326.3226.85-1.94%-4.35%5.34%77,213,5002,167,531,000124%28.074.29%27.251.14%26.830.92%25.492.14%2.69%
2021-01-0826.6129.0025.0127.380.66%1.72%9.71%92,022,5002,477,076,000157%26.92-0.19%26.941.51%26.582.32%24.962.56%2.51%
2021-01-0727.8828.2026.2627.20-0.22%0.86%11.78%121,535,5003,277,731,000230%26.970.19%26.541.04%25.983.40%24.333.47%2.43%
2021-01-0624.3227.2624.3227.2610.01%1.27%15.91%109,555,1002,949,133,000263%26.924.23%26.276.01%25.126.59%23.525.20%2.07%
2021-01-0526.9326.9324.0924.781.23%-4.05%10.84%132,686,3003,426,813,000399%25.835.50%24.7814.94%23.5713.44%22.369.28%1.53%
2021-01-0424.4824.4824.4824.4810.02%0.00%19.66%7,487,100183,282,00032%24.4812.19%21.562.95%20.781.40%20.460.92%0.61%
2020-12-3121.0322.2521.0322.259.99%1.97%9.76%46,321,0001,010,714,000174%21.827.38%20.944.72%20.491.47%20.272.38%0.47%
2020-12-3020.3520.6519.6820.230.10%-0.45%2.17%27,635,200561,572,000106%20.32-0.29%19.990.54%20.190.48%19.800.56%0.07%
2020-12-2919.3320.9019.3020.215.92%-0.83%2.64%42,584,000867,815,000172%20.386.96%19.89-0.94%20.100.99%19.690.73%-0.07%
2020-12-2819.2019.4918.8319.08-5.12%0.14%-2.39%27,029,200514,983,000119%19.05-4.51%20.08-1.09%19.90-0.87%19.55-0.34%-0.21%
2020-12-2519.8520.2919.5720.11-1.13%0.79%2.52%24,865,500496,138,000123%19.95-3.98%20.300.52%20.080.60%19.620.34%-0.21%
2020-12-2419.7121.4719.7120.344.20%-2.11%4.05%43,575,900905,443,000240%20.787.18%20.193.03%19.964.19%19.551.81%-0.28%
2020-12-2319.1619.7019.1119.520.98%0.69%1.66%13,696,100265,528,00084%19.390.13%19.600.56%19.150.34%19.20-0.20%-0.56%
2020-12-2219.5519.7619.1119.33-2.23%-0.16%0.47%17,524,300339,289,000107%19.36-2.55%19.492.28%19.090.08%19.24-0.19%-0.58%
2020-12-2119.6020.2319.3619.773.51%-0.49%2.56%26,296,600522,442,000173%19.874.45%19.062.10%19.071.03%19.280.11%-0.60%
2020-12-1818.8119.3418.7719.101.65%0.42%-0.81%16,265,400309,367,000113%19.024.01%18.66-0.11%18.88-0.18%19.26-0.47%-0.65%
2020-12-1718.6718.9317.7018.79-0.27%2.75%-2.87%27,046,000494,596,000188%18.29-3.43%18.68-3.00%18.91-1.89%19.35-1.60%-0.66%
2020-12-1619.2719.2818.6718.84-2.79%-0.51%-4.17%15,979,800302,604,000126%18.94-2.71%19.26-0.83%19.28-1.13%19.66-0.91%-0.57%
2020-12-1519.3919.7519.2619.38-0.62%-0.44%-2.32%8,599,300167,382,00069%19.47-0.55%19.420.25%19.50-0.48%19.84-0.65%-0.49%
2020-12-1419.3619.8819.1519.500.31%-0.37%-2.36%11,103,700217,337,00084%19.571.62%19.38-0.55%19.59-0.71%19.97-0.36%-0.41%
2020-12-1119.2719.5319.0219.440.88%0.92%-3.01%12,370,800238,290,00082%19.26-0.31%19.48-1.11%19.73-0.80%20.04-0.33%-0.41%
2020-12-1019.7419.7519.0119.27-2.33%-0.27%-4.18%14,849,100286,914,00086%19.32-2.74%19.70-1.78%19.89-0.91%20.11-1.03%-0.44%
2020-12-0920.1020.1219.7119.73-1.30%-0.68%-2.90%13,400,600266,215,00074%19.87-0.89%20.06-0.50%20.07-0.53%20.32-0.36%-0.32%
2020-12-0820.1320.2619.9319.990.00%-0.27%-1.98%9,910,200198,644,00054%20.04-1.14%20.160.02%20.18-0.69%20.39-0.40%-0.33%