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:
道明光学( 002632.SZ 深证)
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
2020-01-237.167.296.917.00-2.51%-1.45%-4.53%8,978,80063,776,000105%7.10-0.37%7.13-0.56%7.19-1.33%7.33-0.83%-0.22%
2020-01-227.127.257.007.180.00%0.72%-2.88%6,349,90045,266,00073%7.13-0.70%7.17-0.93%7.29-0.40%7.39-0.90%-0.12%
2020-01-217.277.307.137.18-1.24%0.01%-3.75%5,880,10042,216,00062%7.18-0.25%7.24-1.44%7.31-0.61%7.46-0.57%0.02%
2020-01-207.287.317.117.27-0.27%1.01%-3.11%9,406,00067,699,00086%7.20-2.03%7.35-0.60%7.36-0.76%7.500.00%0.12%
2020-01-177.377.457.267.29-0.95%-0.76%-2.84%6,994,50051,384,00064%7.35-1.81%7.39-0.36%7.42-0.51%7.500.12%0.03%
2020-01-167.387.657.337.360.00%-1.62%-1.79%10,199,60076,307,00091%7.482.40%7.420.11%7.45-0.45%7.49-0.03%-0.07%
2020-01-157.407.477.197.36-0.54%0.74%-1.81%7,849,60057,352,00070%7.31-1.72%7.41-1.03%7.49-1.18%7.50-0.15%-0.09%
2020-01-147.527.557.367.40-1.20%-0.46%-1.43%10,214,00075,928,00096%7.43-0.39%7.49-0.99%7.58-0.47%7.51-0.03%-0.12%
2020-01-137.577.637.397.49-0.79%0.36%-0.25%9,808,40073,199,00097%7.46-1.67%7.56-1.31%7.610.58%7.510.04%-0.09%
2020-01-107.707.707.527.55-1.44%-0.53%0.59%6,899,20052,368,00072%7.59-0.62%7.660.12%7.570.61%7.510.16%-0.03%
2020-01-097.717.777.537.660.52%0.30%2.22%9,802,30074,856,000103%7.64-0.95%7.651.35%7.520.25%7.490.17%0.00%
2020-01-087.727.867.587.62-2.18%-1.17%1.86%14,047,900108,312,000156%7.711.27%7.551.53%7.500.82%7.480.52%0.05%
2020-01-077.277.857.277.797.30%2.32%4.68%18,571,400141,386,000218%7.614.92%7.441.25%7.441.13%7.440.39%0.07%
2020-01-067.247.347.117.26-0.41%0.06%-2.06%11,821,40085,775,000152%7.26-1.14%7.34-0.77%7.36-0.57%7.41-0.87%0.13%
2020-01-037.537.557.177.29-3.06%-0.68%-2.51%12,664,70092,961,000169%7.34-2.28%7.40-0.62%7.40-0.43%7.48-0.91%0.32%
2020-01-027.427.587.427.521.76%0.12%-0.36%6,362,30047,789,00090%7.511.36%7.450.55%7.430.03%7.55-0.28%0.55%
2019-12-317.417.527.347.39-0.40%-0.27%-2.35%4,500,70033,348,00060%7.410.11%7.41-0.09%7.43-0.16%7.57-0.42%0.71%
2019-12-307.287.467.287.421.37%0.24%-2.37%5,623,40041,626,00064%7.40-0.03%7.41-0.44%7.44-0.44%7.600.30%0.99%
2019-12-277.497.557.317.32-2.14%-1.13%-3.39%6,219,40046,051,00066%7.40-0.30%7.45-0.27%7.48-0.99%7.580.61%1.07%
2019-12-267.527.527.307.48-0.66%0.73%-0.68%7,308,90054,274,00073%7.43-1.28%7.47-0.64%7.55-1.06%7.530.44%1.11%
2019-12-257.557.637.457.53-0.53%0.11%0.43%5,206,40039,160,00052%7.520.78%7.51-1.05%7.63-0.33%7.500.66%1.15%
2019-12-247.527.607.357.571.07%1.42%1.62%8,542,70063,762,00081%7.46-1.27%7.59-1.49%7.66-0.53%7.450.80%1.18%
2019-12-237.567.687.477.49-1.32%-0.93%1.35%7,871,30059,510,00073%7.56-2.41%7.71-0.45%7.700.76%7.390.93%1.21%
2019-12-207.887.967.597.59-3.92%-2.03%3.66%8,836,60068,461,00082%7.75-0.60%7.740.35%7.641.61%7.321.04%1.21%
2019-12-197.697.957.627.902.33%1.36%9.01%9,607,10074,876,00092%7.791.39%7.721.85%7.521.50%7.251.44%1.15%
2019-12-187.737.807.617.72-0.52%0.43%8.06%9,508,20073,094,00091%7.69-0.01%7.582.16%7.411.51%7.141.35%1.06%
2019-12-177.398.057.327.764.86%0.94%10.09%16,742,800128,716,000161%7.695.13%7.423.17%7.302.67%7.052.34%1.00%
2019-12-167.357.487.197.401.65%1.19%7.43%11,217,50082,034,000104%7.312.04%7.191.31%7.111.37%6.891.12%0.91%
2019-12-137.067.297.047.283.41%1.58%6.87%13,573,30097,276,000131%7.171.50%7.101.18%7.011.30%6.811.02%0.85%
2019-12-127.007.136.947.040.00%-0.30%4.40%8,685,10061,326,00091%7.060.41%7.011.04%6.921.15%6.740.82%0.76%