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:
中光防雷( 300414.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
2019-12-0511.7912.0511.7511.981.70%0.14%1.50%4,251,00050,856,000131%11.961.54%11.840.25%11.830.63%11.80-0.02%-0.77%
2019-12-0411.6811.9111.6811.78-0.59%-0.02%-0.21%2,431,40028,647,00078%11.780.30%11.810.27%11.750.32%11.81-0.44%-0.86%
2019-12-0311.7211.8611.5811.85-1.58%0.88%-0.06%3,929,60046,161,000119%11.75-1.35%11.780.29%11.710.02%11.86-0.40%-0.85%
2019-12-0211.7712.0411.7712.042.21%1.11%1.14%3,403,40040,529,000105%11.911.97%11.751.02%11.710.29%11.90-0.08%-0.84%
2019-11-2911.6511.8011.5011.781.73%0.87%-1.12%3,029,20035,375,00091%11.680.66%11.63-0.14%11.68-0.86%11.91-0.51%-0.85%
2019-11-2811.5611.7411.4811.580.26%-0.18%-3.30%2,400,40027,847,00065%11.600.00%11.64-0.46%11.78-0.66%11.98-0.71%-0.83%
2019-11-2711.6911.7511.4711.55-1.53%-0.44%-4.24%3,632,70042,143,00091%11.60-1.37%11.70-1.62%11.86-1.21%12.06-1.03%-0.79%
2019-11-2611.6911.9011.6711.730.34%-0.27%-3.74%2,157,60025,377,00050%11.760.11%11.89-0.69%12.00-0.50%12.19-0.95%-0.70%
2019-11-2512.1312.1511.6611.69-3.15%-0.50%-4.98%3,962,90046,560,00082%11.75-3.14%11.97-1.51%12.06-0.50%12.30-1.57%-0.61%
2019-11-2212.1512.3211.9712.07-0.66%-0.49%-3.43%3,484,20042,264,00065%12.130.15%12.16-0.03%12.12-0.07%12.50-2.03%-0.43%
2019-11-2111.9512.1811.9412.151.00%0.31%-4.77%2,371,20028,721,00035%12.11-0.73%12.160.30%12.13-0.58%12.76-0.90%-0.13%
2019-11-2012.200.000.0012.03-1.55%-1.40%-6.56%4,123,70050,312,00051%12.200.49%12.120.09%12.20-0.83%12.87-0.27%0.05%
2019-11-1911.9912.2211.9012.222.09%0.64%-5.34%3,796,80046,102,00044%12.141.12%12.11-0.86%12.30-1.20%12.91-0.31%0.11%
2019-11-1811.8312.1411.8311.970.25%-0.31%-7.56%3,412,70040,976,00038%12.01-1.19%12.22-1.44%12.45-1.83%12.95-0.24%0.18%
2019-11-1512.5012.5011.9011.94-4.48%-1.74%-8.01%6,116,70074,329,00068%12.15-2.24%12.40-1.90%12.69-2.75%12.98-0.32%0.25%
2019-11-1412.4612.6012.2212.50-0.24%0.56%-4.01%5,234,30065,070,00059%12.43-1.31%12.64-1.91%13.05-0.87%13.02-0.28%0.31%
2019-11-1312.7912.9612.3212.53-3.39%-0.52%-4.05%6,442,00081,146,00072%12.60-1.78%12.88-2.70%13.16-0.21%13.06-0.16%0.39%
2019-11-1212.9213.0712.5912.97-0.69%1.14%-0.84%6,982,00089,534,00079%12.82-2.14%13.24-0.52%13.19-0.16%13.08-0.05%0.41%
2019-11-1113.4713.4712.8513.06-3.76%-0.34%-0.21%10,025,000131,377,000119%13.11-3.12%13.310.23%13.210.13%13.090.24%0.35%
2019-11-0813.3913.7613.2113.571.42%0.32%3.94%14,640,300198,046,000184%13.532.25%13.281.48%13.191.48%13.061.02%0.33%
2019-11-0712.5013.6512.4013.386.95%1.13%3.53%15,450,500204,406,000221%13.232.74%13.081.47%13.000.81%12.920.89%0.22%
2019-11-0613.0913.2112.4712.51-3.99%-2.85%-2.34%7,475,40096,260,000127%12.88-0.66%12.890.34%12.89-0.01%12.810.28%0.12%
2019-11-0512.7713.0712.7713.032.04%0.52%2.00%6,378,70082,683,000118%12.961.08%12.85-0.23%12.900.17%12.770.39%0.10%
2019-11-0412.8012.9612.6512.77-1.08%-0.42%0.36%4,759,70061,037,00092%12.820.50%12.88-0.09%12.870.10%12.720.49%0.07%
2019-11-0112.9313.0112.4612.910.47%1.18%1.96%6,803,50086,815,000134%12.76-2.09%12.89-0.28%12.860.27%12.660.28%-0.01%
2019-10-3113.0013.2912.8112.85-0.39%-1.40%1.77%6,801,70088,642,000146%13.031.20%12.930.71%12.830.91%12.630.50%-0.06%
2019-10-3012.6512.9812.6012.901.74%0.17%2.67%6,593,60084,910,000149%12.880.20%12.840.89%12.710.78%12.560.03%-0.18%
2019-10-2912.9613.0812.6512.68-2.16%-1.34%0.96%5,382,50069,174,000123%12.850.51%12.721.11%12.610.78%12.56-0.63%-0.32%
2019-10-2812.4413.0712.3912.963.68%1.35%2.53%7,871,900100,661,000161%12.793.05%12.581.92%12.511.89%12.640.08%-0.48%
2019-10-2512.3212.5112.1812.500.00%0.74%-1.03%3,844,90047,706,00079%12.411.08%12.350.10%12.280.02%12.63-0.07%-0.73%