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:
光华科技( 002741.SZ 深证)
板块 :次新股   
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
2019-12-0611.2511.4811.2511.451.78%0.71%2.62%2,348,30026,698,000196%11.371.23%11.261.21%11.190.79%11.160.36%-0.05%
2019-12-0511.2011.2911.1611.250.54%0.17%1.19%1,543,50017,335,000135%11.231.05%11.120.61%11.100.36%11.120.14%-0.26%
2019-12-0410.9811.2310.9711.191.36%0.68%0.79%1,598,10017,762,000147%11.111.29%11.050.32%11.060.08%11.10-0.02%-0.28%
2019-12-0311.0411.0610.9111.040.00%0.61%-0.58%1,092,00011,983,000102%10.97-0.65%11.02-0.40%11.05-0.28%11.10-0.19%-0.28%
2019-12-0211.0311.1211.0011.04-0.09%-0.05%-0.76%992,10010,958,00090%11.05-0.07%11.06-0.22%11.08-0.23%11.130.09%-0.26%
2019-11-2911.0211.1011.0211.05-0.09%-0.03%-0.58%736,3008,138,00063%11.05-0.35%11.09-0.15%11.11-0.27%11.12-0.03%-0.29%
2019-11-2811.1511.1711.0611.06-0.27%-0.29%-0.52%889,0009,861,00069%11.09-0.15%11.10-0.20%11.14-0.05%11.12-0.11%-0.31%
2019-11-2711.1811.1811.0711.09-0.27%-0.17%-0.36%930,20010,334,00071%11.11-0.02%11.13-0.26%11.14-0.03%11.13-0.13%-0.32%
2019-11-2611.1211.1611.0611.120.18%0.08%-0.22%874,7009,719,00064%11.11-0.36%11.16-0.04%11.15-0.07%11.14-0.18%-0.32%
2019-11-2511.2011.2411.1011.10-0.80%-0.46%-0.57%1,194,10013,315,00082%11.15-0.28%11.160.05%11.150.32%11.16-0.41%-0.31%
2019-11-2211.1311.3011.1011.190.45%0.07%-0.18%1,651,30018,465,000101%11.180.49%11.150.10%11.120.14%11.21-1.74%-0.27%
2019-11-2111.0311.1611.0311.140.54%0.12%-2.35%854,4009,507,00040%11.13-0.05%11.140.42%11.10-0.16%11.41-0.07%0.01%
2019-11-2011.190.000.0011.08-1.16%-0.47%-2.94%1,299,80014,470,00056%11.13-0.24%11.100.04%11.12-0.20%11.42-0.05%0.03%
2019-11-1911.0411.2410.9811.211.54%0.46%-1.86%1,433,50015,996,00060%11.161.31%11.09-0.14%11.14-0.25%11.420.04%0.03%
2019-11-1811.0511.1410.9011.04-0.09%0.23%-3.31%1,755,40019,335,00070%11.02-0.87%11.11-0.72%11.17-0.95%11.42-0.24%0.01%
2019-11-1511.2011.3111.0511.05-1.69%-0.56%-3.45%1,800,00020,002,00073%11.11-1.11%11.19-0.61%11.28-2.51%11.45-0.25%0.04%
2019-11-1411.1511.3011.1511.240.27%0.03%-2.04%1,146,90012,888,00047%11.240.00%11.26-0.69%11.570.04%11.47-0.12%0.04%
2019-11-1311.4111.4111.1811.21-1.75%-0.24%-2.42%1,581,00017,765,00063%11.24-0.43%11.33-2.72%11.560.03%11.49-0.19%0.03%
2019-11-1211.3011.4111.1411.410.18%1.10%-0.87%1,773,40020,015,00068%11.29-1.15%11.650.02%11.560.15%11.51-0.08%-0.03%
2019-11-1111.5411.6511.2911.39-2.73%-0.24%-1.12%2,874,60032,820,000111%11.42-3.75%11.650.06%11.54-0.05%11.52-0.03%-0.16%
2019-11-0811.7112.1011.6911.711.91%-1.28%1.63%6,245,90074,086,000248%11.864.22%11.643.01%11.551.78%11.521.07%-0.32%
2019-11-0711.1911.5411.1611.492.22%0.95%0.79%2,463,00028,035,000116%11.380.59%11.300.10%11.35-0.19%11.400.19%-0.56%
2019-11-0611.1811.5011.1811.240.72%-0.66%-1.21%2,242,20025,370,000106%11.321.08%11.29-0.47%11.37-0.52%11.38-0.06%-0.77%
2019-11-0511.3111.3511.1011.16-1.41%-0.30%-1.98%2,074,20023,218,00096%11.19-1.63%11.34-1.05%11.43-0.46%11.39-0.23%-0.83%
2019-11-0411.3611.4511.3211.32-1.14%-0.53%-0.80%1,683,20019,155,00080%11.38-1.01%11.46-0.52%11.48-0.05%11.410.05%-0.86%
2019-11-0111.4011.5811.3011.45-0.17%-0.40%0.39%1,638,60018,838,00077%11.50-0.16%11.520.18%11.490.34%11.41-0.18%-0.96%
2019-10-3111.5611.6611.3811.47-0.86%-0.38%0.39%1,795,90020,678,00079%11.51-0.31%11.500.22%11.450.55%11.43-0.29%-0.97%
2019-10-3011.4211.6811.3811.570.78%0.17%0.98%2,463,70028,456,000105%11.550.96%11.480.75%11.390.33%11.46-0.71%-0.94%
2019-10-2911.5811.5911.3611.48-0.69%0.35%-0.52%2,130,80024,377,00080%11.44-0.07%11.390.74%11.35-0.02%11.54-1.42%-0.90%
2019-10-2811.3111.5611.1711.560.00%0.98%-1.25%3,095,50035,436,00095%11.452.05%11.310.37%11.350.30%11.71-1.61%-0.77%