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:
国光股份( 002749.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
2020-08-1114.8814.8814.1014.14-4.78%-2.04%-3.23%4,420,80063,816,00092%14.44-3.52%14.78-0.93%14.83-1.06%14.610.30%0.78%
2020-08-1015.2015.5014.6914.85-1.98%-0.74%1.94%3,461,40051,786,00076%14.960.19%14.910.01%14.990.87%14.571.05%0.77%
2020-08-0714.8115.2514.4415.152.02%1.46%5.08%5,504,20082,190,000114%14.930.62%14.91-0.65%14.861.04%14.420.95%0.67%
2020-08-0615.0715.3514.6214.85-1.85%0.07%3.98%3,633,10053,915,00077%14.84-0.65%15.011.13%14.710.70%14.280.59%0.58%
2020-08-0515.3515.3514.7815.13-1.75%1.29%6.56%6,135,70091,652,000128%14.94-1.24%14.841.73%14.601.38%14.200.90%0.56%
2020-08-0414.2515.6213.9915.408.45%1.82%9.44%9,027,700136,543,000207%15.137.94%14.594.30%14.413.28%14.071.99%0.51%
2020-08-0313.8814.2413.7814.202.75%1.33%2.92%3,793,30053,156,00091%14.011.43%13.990.15%13.950.76%13.800.55%0.36%
2020-07-3114.0014.0913.6013.82-0.93%0.04%0.71%3,439,00047,511,00081%13.82-2.16%13.970.00%13.840.30%13.720.52%0.32%
2020-07-3014.1614.4713.7813.95-1.62%-1.20%2.19%3,700,90052,255,00091%14.121.18%13.971.36%13.800.32%13.650.70%0.28%
2020-07-2913.7614.2513.3814.182.68%1.61%4.60%4,264,40059,511,000103%13.960.99%13.780.73%13.760.34%13.560.24%0.21%
2020-07-2813.8714.0413.6013.81-1.50%-0.06%2.12%3,560,40049,198,00082%13.821.28%13.68-0.10%13.710.24%13.520.18%0.24%
2020-07-2713.2014.1212.9614.023.85%2.76%3.86%6,633,70090,502,000144%13.640.16%13.69-0.18%13.680.60%13.500.04%0.28%
2020-07-2414.0414.0413.2713.50-3.78%-0.89%0.04%4,747,90064,672,000108%13.62-1.48%13.72-0.02%13.600.94%13.490.09%0.35%
2020-07-2313.7514.1113.5114.032.86%1.48%4.06%4,784,30066,149,000111%13.831.02%13.721.71%13.471.32%13.480.38%0.39%
2020-07-2213.8713.8713.5013.64-1.23%-0.34%1.56%2,760,30037,778,00063%13.690.44%13.491.67%13.29-0.26%13.430.37%0.39%
2020-07-2113.3813.8613.2413.813.52%1.35%3.21%4,601,90062,704,000101%13.633.43%13.271.60%13.330.10%13.380.50%0.35%
2020-07-2012.8813.3812.8113.344.06%1.26%0.20%3,782,60049,831,00077%13.172.75%13.06-1.60%13.32-0.66%13.310.20%0.29%
2020-07-1712.7013.0412.5612.821.75%-0.01%-3.51%2,962,00037,976,00058%12.82-2.25%13.27-1.27%13.40-0.66%13.290.08%0.27%
2020-07-1613.4613.6512.5912.60-6.39%-3.93%-5.10%4,223,20055,392,00084%13.12-3.54%13.44-1.09%13.49-0.26%13.280.05%0.27%
2020-07-1513.3113.9613.2213.460.98%-1.01%1.42%5,992,50081,478,000130%13.600.66%13.590.21%13.530.75%13.270.52%0.30%
2020-07-1414.1514.1513.1013.33-3.96%-1.32%0.96%5,981,10080,790,000142%13.51-1.29%13.560.37%13.430.86%13.200.57%0.27%
2020-07-1313.4313.9213.4313.883.35%1.43%5.73%4,179,10057,187,000109%13.681.30%13.511.40%13.311.00%13.130.73%0.24%
2020-07-1013.4513.7813.2513.43-0.81%-0.58%3.05%4,920,60066,472,000131%13.511.15%13.321.22%13.181.01%13.030.49%0.18%
2020-07-0913.2013.6013.0713.543.20%1.38%4.39%4,926,60065,800,000138%13.362.15%13.161.04%13.050.72%12.970.36%0.17%
2020-07-0813.0913.2312.8713.120.00%0.34%1.52%4,498,50058,820,000136%13.08-0.02%13.020.68%12.960.39%12.92-0.02%0.18%
2020-07-0713.2513.4612.7213.121.00%0.33%1.49%7,034,90091,993,000228%13.081.54%12.940.96%12.910.87%12.93-0.02%0.24%
2020-07-0612.7313.0712.5512.992.85%0.86%0.47%4,201,60054,113,000155%12.881.34%12.810.43%12.800.39%12.93-0.09%0.32%
2020-07-0312.9512.9512.5712.63-2.47%-0.62%-2.40%3,293,30041,854,000119%12.71-1.03%12.76-0.21%12.75-0.58%12.940.13%0.39%
2020-07-0212.8512.9912.5312.950.78%0.85%0.20%2,135,30027,420,00078%12.840.71%12.790.41%12.82-0.38%12.920.33%0.36%
2020-07-0112.7412.8812.6112.850.00%0.78%-0.24%1,897,30024,192,00068%12.75-0.11%12.73-0.75%12.87-0.69%12.880.23%0.27%