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
2020-08-0423.8723.8723.8723.8710.00%0.00%73.13%2,550,70060,884,0008%23.8710.00%20.629.95%17.817.86%13.793.68%3.68%
2020-08-0321.7021.7021.7021.709.98%0.00%63.18%8,080,300175,342,00022%21.7010.18%18.757.86%16.518.05%13.303.52%3.58%
2020-07-3119.7319.7319.0919.739.98%0.18%53.59%18,507,200364,495,00043%19.7010.94%17.399.60%15.287.25%12.853.23%3.39%
2020-07-3017.6617.9417.0017.949.99%1.05%44.17%41,370,900734,474,00086%17.759.21%15.8610.43%14.257.22%12.444.69%3.14%
2020-07-2916.3116.3115.7716.319.98%0.33%37.21%51,354,700834,802,000100%16.2613.64%14.368.52%13.296.03%11.894.81%2.80%
2020-07-2813.9814.8313.5114.8310.01%3.67%30.75%63,225,600904,469,000108%14.317.65%13.246.22%12.535.47%11.343.35%2.54%
2020-07-2712.3513.4812.3513.4810.04%1.44%22.84%86,831,3001,153,878,000140%13.296.47%12.465.69%11.885.78%10.974.08%2.62%
2020-07-2411.7113.0011.6612.253.20%-1.85%16.18%95,652,7001,193,842,000150%12.488.15%11.796.18%11.235.36%10.544.01%2.73%
2020-07-2311.1012.0011.0011.878.80%2.86%17.08%80,028,500923,507,000126%11.544.19%11.105.05%10.664.03%10.143.12%2.64%
2020-07-2210.9011.4110.8110.91-2.76%-1.50%10.98%64,441,000713,749,000104%11.083.28%10.573.92%10.252.61%9.832.28%2.55%
2020-07-2110.4011.2210.0811.2210.00%4.63%16.73%86,829,100931,152,000144%10.728.51%10.174.93%9.991.37%9.612.75%2.49%
2020-07-209.4810.399.1710.207.59%3.21%9.03%66,777,600659,960,000113%9.883.85%9.690.08%9.850.62%9.361.57%2.38%
2020-07-179.509.749.329.482.16%-0.39%2.93%44,075,000419,455,00078%9.52-0.98%9.69-2.26%9.791.30%9.210.79%2.30%
2020-07-169.459.889.129.28-1.59%-3.44%1.55%59,975,700576,415,000113%9.61-2.18%9.910.28%9.672.03%9.141.23%2.20%
2020-07-1510.6510.739.379.43-8.80%-4.02%4.46%84,671,400831,894,000180%9.83-3.90%9.882.69%9.472.73%9.032.27%2.05%
2020-07-149.6410.639.4410.346.38%1.13%17.14%79,061,500808,320,000210%10.226.08%9.626.32%9.225.07%8.834.07%1.76%
2020-07-139.649.939.429.726.93%0.85%14.60%92,266,800889,228,000285%9.649.04%9.056.81%8.786.04%8.485.21%1.35%
2020-07-108.459.098.429.0910.05%2.84%12.75%62,733,100554,515,000241%8.846.25%8.474.04%8.283.42%8.063.08%0.81%
2020-07-098.228.488.208.260.61%-0.71%5.61%55,987,200465,782,000256%8.322.70%8.142.88%8.002.71%7.822.29%0.49%
2020-07-087.858.277.838.214.32%1.36%7.38%38,738,900313,793,000218%8.102.21%7.922.33%7.792.24%7.651.68%0.26%
2020-07-077.818.077.697.871.94%-0.69%4.65%37,435,100296,682,000248%7.933.50%7.743.09%7.622.53%7.521.61%0.07%
2020-07-067.517.787.507.723.49%0.82%4.31%28,879,500221,125,000218%7.663.26%7.502.58%7.432.02%7.400.74%-0.10%
2020-07-037.377.487.337.461.36%0.61%1.54%14,871,900110,274,000129%7.421.58%7.320.73%7.290.47%7.35-0.12%-0.18%
2020-07-027.207.397.177.361.80%0.82%0.05%15,243,100111,270,000136%7.301.43%7.260.64%7.25-0.30%7.36-0.33%-0.18%
2020-07-017.307.317.167.23-0.28%0.46%-2.03%10,712,80077,099,000100%7.20-1.05%7.22-0.41%7.27-0.52%7.38-0.59%-0.17%
2020-06-307.257.357.227.250.97%-0.32%-2.34%10,631,10077,320,00095%7.271.34%7.25-0.73%7.31-0.63%7.42-0.07%-0.12%
2020-06-297.237.257.157.18-1.37%0.04%-3.35%10,015,40071,882,00088%7.18-1.51%7.30-0.94%7.36-0.81%7.43-0.23%-0.12%
2020-06-247.357.367.257.28-0.68%-0.10%-2.23%9,454,70068,897,00084%7.29-1.70%7.37-0.77%7.42-0.63%7.45-0.04%-0.11%
2020-06-237.417.547.337.33-1.08%-1.12%-1.60%11,575,60085,812,000101%7.410.30%7.43-0.39%7.46-0.33%7.45-0.03%-0.14%
2020-06-227.407.457.337.410.00%0.26%-0.55%9,942,80073,489,00086%7.39-0.86%7.45-0.67%7.49-0.48%7.45-0.20%-0.23%