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:
光电股份( 600184.SH 上证)
板块 :太阳能   
所属成分指数: 中证500
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
2020-02-2810.2010.209.599.72-6.72%0.00%0.00%7,273,00072,142,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-02-2710.7810.7810.3110.42-2.07%-0.91%-1.60%6,010,90063,213,00094%10.52-2.09%10.59-1.07%10.70-0.09%10.590.25%0.65%
2020-02-2610.3910.9710.3410.640.09%-0.93%0.73%7,613,30081,765,000128%10.742.34%10.70-0.35%10.710.17%10.560.50%0.54%
2020-02-2510.7710.7710.1310.63-2.66%1.30%1.13%7,913,60083,047,000142%10.49-3.72%10.74-0.44%10.69-0.27%10.510.23%0.41%
2020-02-2410.9911.0710.7610.920.18%0.19%4.13%6,796,30074,071,000139%10.900.52%10.790.78%10.721.30%10.490.79%0.27%
2020-02-2110.6110.9610.5510.902.64%0.53%4.76%7,894,90085,606,000175%10.842.73%10.700.97%10.581.41%10.411.22%0.12%
2020-02-2010.7410.7410.3910.620.19%0.62%3.31%5,340,70056,373,000128%10.56-0.87%10.601.11%10.440.83%10.280.77%-0.18%
2020-02-1910.6210.8710.4410.60-0.66%-0.45%3.91%6,103,90064,996,000157%10.650.56%10.481.66%10.351.25%10.201.24%-0.43%
2020-02-1810.3910.7510.3810.672.60%0.76%5.90%6,265,80066,348,000176%10.593.56%10.312.25%10.221.53%10.081.93%-0.79%
2020-02-179.9110.459.8810.405.58%1.71%5.21%6,459,40066,048,000187%10.233.53%10.091.26%10.070.54%9.890.77%-1.34%
2020-02-149.909.989.799.85-0.81%-0.26%0.41%2,696,10026,627,00091%9.88-1.06%9.96-0.55%10.020.00%9.81-1.15%-1.49%
2020-02-1310.0910.109.929.93-1.78%-0.52%0.06%3,286,30032,803,000109%9.98-0.34%10.02-0.55%10.020.52%9.92-0.87%-1.49%
2020-02-1210.0410.149.9110.111.10%0.94%0.99%2,783,00027,874,00094%10.02-0.35%10.070.45%9.960.87%10.01-0.87%-1.54%
2020-02-1110.1610.219.9710.00-1.57%-0.51%-0.98%2,945,00029,599,000103%10.05-0.88%10.031.04%9.881.91%10.10-1.10%-1.47%
2020-02-1010.1410.339.9910.160.69%0.20%-0.50%2,985,90030,278,000106%10.142.25%9.921.81%9.690.85%10.21-0.78%-1.38%
2020-02-079.6610.179.6610.093.38%1.74%-1.95%3,885,50038,534,000141%9.922.16%9.752.80%9.61-2.17%10.29-1.74%-1.31%
2020-02-069.589.799.589.761.88%0.55%-6.81%2,955,20028,686,000108%9.711.50%9.480.54%9.82-2.40%10.47-1.76%-1.13%
2020-02-059.409.729.369.582.46%0.17%-10.14%3,038,00029,054,000110%9.563.09%9.43-5.32%10.06-3.02%10.66-2.34%-0.96%
2020-02-048.919.588.919.35-5.08%0.79%-14.35%4,512,10041,861,000154%9.28-5.82%9.96-8.46%10.38-6.37%10.92-3.58%-0.72%
2020-02-039.859.859.859.85-9.96%0.00%-12.99%667,7006,577,00025%9.85-10.32%10.88-1.89%11.08-1.00%11.32-0.76%-0.35%
2020-01-2311.0911.2310.7610.94-1.44%-0.39%-4.10%3,080,40033,831,000117%10.98-0.45%11.09-1.45%11.20-1.13%11.41-1.10%-0.27%
2020-01-2211.2011.2210.8511.10-1.42%0.61%-3.77%2,461,70027,160,00083%11.03-2.72%11.25-1.07%11.32-0.75%11.54-1.39%-0.13%
2020-01-2111.5211.5211.2511.26-2.51%-0.72%-3.74%1,895,10021,494,00050%11.34-0.72%11.38-0.44%11.41-0.59%11.70-0.13%0.12%
2020-01-2011.2811.5511.2311.552.30%1.10%-1.38%2,237,40025,559,00058%11.420.64%11.430.03%11.48-0.37%11.71-0.22%0.16%
2020-01-1711.3211.4311.2811.29-0.44%-0.54%-3.82%1,682,70019,100,00039%11.35-1.09%11.42-0.82%11.52-0.54%11.74-0.05%0.23%
2020-01-1611.4411.6111.3311.34-0.70%-1.19%-3.44%2,620,80030,077,00057%11.480.53%11.52-0.45%11.58-0.73%11.740.02%0.22%
2020-01-1511.5811.5811.3411.42-1.38%0.04%-2.74%2,541,50029,012,00055%11.42-1.92%11.57-0.79%11.67-1.31%11.74-0.05%0.14%
2020-01-1411.7311.7811.5611.58-1.19%-0.50%-1.43%3,053,50035,536,00069%11.64-0.02%11.66-0.58%11.82-0.03%11.750.11%0.09%
2020-01-1311.6811.7311.5211.720.69%0.69%-0.13%2,479,20028,859,00058%11.64-0.51%11.73-1.22%11.83-0.04%11.740.08%0.06%
2020-01-1011.8711.8711.6111.640.00%-0.51%-0.73%3,254,40038,075,00077%11.70-0.68%11.870.04%11.830.09%11.730.09%0.08%