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
2020-01-2312.2812.3911.6511.80-3.83%-1.82%-6.07%5,924,80071,209,000104%12.02-1.35%12.32-1.40%12.42-1.05%12.56-0.78%-0.06%
2020-01-2212.4812.4911.9512.27-2.93%0.71%-3.09%7,702,40093,846,000129%12.18-4.69%12.50-1.61%12.55-1.20%12.66-1.03%0.06%
2020-01-2112.7312.9512.6112.64-0.71%-1.13%-1.20%6,236,30079,723,000101%12.781.11%12.700.37%12.700.02%12.79-0.05%0.27%
2020-01-2012.5512.7512.4612.731.35%0.68%-0.54%4,343,40054,919,00070%12.640.06%12.66-0.21%12.70-0.13%12.80-0.10%0.33%
2020-01-1712.6012.7812.5212.56-0.63%-0.60%-1.97%4,001,60050,565,00061%12.64-0.36%12.68-0.39%12.72-0.04%12.810.02%0.36%
2020-01-1612.7612.8712.5812.64-1.63%-0.33%-1.33%4,453,30056,476,00065%12.68-0.27%12.73-0.13%12.72-0.31%12.810.24%0.35%
2020-01-1512.6512.8612.5512.851.26%1.05%0.55%5,088,50064,707,00074%12.72-0.63%12.750.12%12.76-0.72%12.780.18%0.29%
2020-01-1412.9012.9512.6612.69-1.25%-0.83%-0.53%4,610,40058,994,00069%12.800.50%12.73-0.24%12.85-0.05%12.760.46%0.23%
2020-01-1312.6612.8512.5512.851.74%0.92%1.19%5,151,50065,596,00078%12.730.36%12.76-0.94%12.86-0.06%12.700.28%0.14%
2020-01-1012.9312.9312.5512.63-2.09%-0.45%-0.26%6,591,40083,623,000100%12.69-1.17%12.88-0.33%12.870.00%12.660.18%0.12%
2020-01-0912.9012.9812.7312.90-1.53%0.49%2.06%8,848,200113,585,000143%12.84-1.47%12.930.02%12.870.56%12.640.44%0.11%
2020-01-0812.9013.3312.6313.101.71%0.54%4.09%11,863,100154,563,000212%13.031.36%12.931.10%12.801.27%12.591.09%0.07%
2020-01-0712.7412.9612.7412.880.39%0.20%3.46%5,511,40070,841,000115%12.850.29%12.781.08%12.641.23%12.450.52%-0.02%
2020-01-0612.7812.9512.6912.830.86%0.10%3.59%7,664,90098,238,000164%12.820.95%12.651.40%12.481.18%12.390.19%-0.07%
2020-01-0312.4912.7912.4812.721.44%0.19%2.90%7,107,40090,237,000154%12.702.61%12.472.46%12.341.02%12.36-0.05%-0.04%
2020-01-0212.2112.5712.1512.543.38%1.35%1.40%5,956,80073,703,000128%12.371.93%12.170.55%12.210.29%12.37-0.38%0.04%
2019-12-3112.0412.3012.0412.131.17%-0.07%-2.29%2,941,80035,710,00062%12.141.82%12.11-0.36%12.180.00%12.41-0.45%0.15%
2019-12-3011.9912.0711.8111.99-0.83%0.57%-3.85%4,359,90051,977,00082%11.92-2.70%12.15-1.01%12.18-0.61%12.47-0.39%0.29%
2019-12-2712.4212.4212.0412.09-2.18%-1.33%-3.43%4,907,50060,134,00092%12.25-0.37%12.280.25%12.25-1.12%12.520.02%0.39%
2019-12-2612.2612.4012.2012.360.41%0.50%-1.25%3,425,70042,128,00065%12.300.14%12.250.07%12.39-0.91%12.520.11%0.43%
2019-12-2512.2112.3612.1612.311.32%0.24%-1.54%4,037,20049,579,00076%12.281.13%12.24-1.66%12.50-0.68%12.500.08%0.45%
2019-12-2412.1112.2612.0412.150.83%0.05%-2.75%3,155,60038,321,00059%12.14-0.95%12.44-1.41%12.59-0.57%12.490.20%0.49%
2019-12-2312.4812.4912.0312.05-4.06%-1.71%-3.35%4,666,50057,209,00085%12.26-3.56%12.62-0.97%12.66-0.24%12.470.02%0.49%
2019-12-2013.0513.0512.5112.56-2.86%-1.20%0.75%6,645,10084,482,000128%12.71-0.63%12.750.05%12.690.63%12.470.48%0.54%
2019-12-1912.6712.9512.5512.931.73%1.07%4.22%6,188,30079,168,000125%12.790.48%12.740.70%12.610.88%12.410.71%0.50%
2019-12-1812.7912.8712.6012.710.87%-0.17%3.18%6,008,60076,500,000126%12.730.26%12.651.17%12.500.90%12.320.68%0.43%
2019-12-1712.5512.9312.5112.600.16%-0.78%2.98%7,131,90090,568,000163%12.701.62%12.501.65%12.391.47%12.241.02%0.32%
2019-12-1612.3812.6412.2812.582.61%0.66%3.87%5,488,90068,597,000134%12.502.47%12.301.15%12.210.62%12.110.58%0.17%
2019-12-1312.1512.2712.1012.260.99%0.52%1.82%4,421,90053,931,000111%12.200.38%12.160.57%12.140.07%12.040.38%0.11%
2019-12-1212.0912.2411.9412.140.00%-0.08%1.21%4,028,70048,948,000105%12.150.15%12.09-0.15%12.130.30%12.000.36%0.02%