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:
曙光股份( 600303.SH 上证)
板块 :汽车制造   
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
2020-09-253.854.193.844.199.97%0.94%6.89%35,016,200145,358,000186%4.157.15%4.042.30%4.011.85%3.921.79%0.13%
2020-09-243.903.953.813.81-3.05%-1.65%-1.06%14,040,90054,391,00077%3.87-1.92%3.95-0.38%3.940.46%3.850.08%-0.19%
2020-09-233.974.023.903.93-1.26%-0.51%2.13%15,542,80061,393,00081%3.95-1.00%3.970.41%3.920.62%3.85-0.47%-0.21%
2020-09-223.884.073.883.981.02%-0.25%2.95%29,007,200115,732,000137%3.991.17%3.951.65%3.901.38%3.870.42%-0.10%
2020-09-213.934.023.893.940.25%-0.10%2.34%19,087,10075,287,00093%3.940.95%3.891.22%3.841.19%3.850.29%-0.14%
2020-09-183.863.963.843.931.81%0.59%2.37%24,717,30096,566,000120%3.912.17%3.841.78%3.801.66%3.840.34%-0.17%
2020-09-173.743.913.713.863.21%0.94%0.89%26,592,500101,702,000133%3.822.93%3.771.92%3.74-0.21%3.83-0.03%-0.21%
2020-09-163.713.763.683.740.81%0.67%-2.27%10,562,80039,242,00053%3.720.57%3.700.38%3.75-2.35%3.83-0.52%-0.20%
2020-09-153.713.753.673.71-0.54%0.43%-3.56%10,358,70038,267,00048%3.69-0.05%3.69-1.92%3.84-0.49%3.85-0.21%-0.14%
2020-09-143.723.743.663.730.81%0.92%-3.24%13,421,30049,605,00056%3.700.52%3.76-2.99%3.85-0.31%3.86-0.41%-0.12%
2020-09-113.743.763.623.70-1.07%0.63%-4.42%18,477,50067,948,00069%3.68-4.30%3.88-1.07%3.87-0.49%3.87-1.35%-0.06%
2020-09-103.973.993.703.74-5.79%-2.65%-4.69%28,274,300108,636,00090%3.84-3.93%3.92-0.10%3.89-0.05%3.92-0.15%0.26%
2020-09-093.874.123.873.971.53%-0.73%1.02%36,646,900146,555,000123%4.003.23%3.922.35%3.890.73%3.930.59%0.30%
2020-09-083.773.943.763.913.44%0.93%0.08%21,574,30083,575,00075%3.871.49%3.830.47%3.860.08%3.910.05%0.26%
2020-09-073.823.873.743.78-1.31%-0.97%-3.20%17,544,60066,969,00062%3.820.85%3.81-1.40%3.86-0.49%3.910.00%0.29%
2020-09-043.753.853.713.830.52%1.19%-1.92%15,098,10057,146,00054%3.79-1.25%3.87-0.31%3.88-1.87%3.91-0.05%0.31%
2020-09-033.903.913.793.81-2.31%-0.60%-2.48%18,860,20072,288,00068%3.83-2.64%3.88-0.49%3.95-0.13%3.910.05%0.35%
2020-09-023.964.023.893.90-1.52%-0.94%-0.13%26,407,200103,978,00099%3.942.07%3.90-1.74%3.950.51%3.910.10%0.37%
2020-09-013.843.963.783.962.33%2.67%1.51%31,634,800122,024,000114%3.86-1.20%3.97-0.33%3.93-0.08%3.90-0.03%0.42%
2020-08-313.943.993.873.87-1.78%-0.87%-0.82%38,996,600152,225,000146%3.90-3.63%3.980.38%3.940.10%3.900.23%0.47%
2020-08-284.224.233.883.94-1.50%-2.74%1.21%70,547,700285,790,000293%4.053.90%3.973.82%3.933.17%3.891.83%0.50%
2020-08-273.694.003.664.009.89%2.59%4.63%24,697,10096,296,000122%3.905.27%3.821.43%3.810.77%3.820.21%0.36%
2020-08-263.773.803.633.64-4.21%-1.73%-4.59%16,838,30062,374,00073%3.70-2.99%3.77-1.00%3.78-1.36%3.820.21%0.45%
2020-08-253.833.893.763.800.26%-0.47%-0.18%15,636,90059,699,00066%3.820.95%3.800.05%3.84-0.21%3.810.34%0.47%
2020-08-243.753.823.723.790.26%0.21%-0.11%12,225,70046,243,00051%3.78-0.58%3.80-1.25%3.840.03%3.790.21%0.47%
2020-08-213.813.853.763.780.00%-0.63%-0.16%13,008,70049,485,00052%3.80-0.18%3.85-0.26%3.840.31%3.790.37%0.53%
2020-08-203.883.893.773.78-3.32%-0.81%0.21%18,812,00071,687,00074%3.81-2.11%3.860.08%3.83-0.05%3.770.24%0.52%
2020-08-193.843.973.783.911.56%0.44%3.91%30,412,300118,385,000123%3.890.99%3.861.21%3.831.14%3.760.62%0.57%
2020-08-183.803.923.783.851.32%-0.13%2.94%25,774,00099,363,000111%3.861.23%3.810.16%3.790.80%3.740.48%0.52%
2020-08-173.823.883.763.800.00%-0.21%2.10%22,371,10085,198,000101%3.811.17%3.800.98%3.760.48%3.720.43%0.48%