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:
国睿科技( 600562.SH 上证)
板块 :非金属矿物制品_h   
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
2019-12-0614.1614.2714.0814.200.64%0.13%3.49%1,878,50026,641,000106%14.180.36%14.071.27%13.920.83%13.72-0.12%-0.42%
2019-12-0514.0514.2114.0014.110.57%-0.15%2.72%1,997,70028,230,00095%14.131.55%13.891.03%13.810.90%13.74-0.15%-0.54%
2019-12-0413.6714.0513.6214.031.59%0.82%1.98%2,120,70029,511,00099%13.922.03%13.750.97%13.690.80%13.76-0.28%-0.58%
2019-12-0313.6213.8113.4813.811.25%1.25%0.10%2,041,10027,838,00094%13.64-0.04%13.620.30%13.580.30%13.80-0.68%-0.62%
2019-12-0213.6913.7113.5513.640.15%-0.04%-1.81%1,095,00014,941,00048%13.650.52%13.580.37%13.540.15%13.89-0.29%-0.60%
2019-11-2913.6013.6413.5013.620.96%0.33%-2.23%1,450,80019,694,00063%13.580.43%13.530.22%13.52-1.25%13.93-0.36%-0.60%
2019-11-2813.6013.6013.4613.49-0.22%-0.20%-3.51%1,066,10014,410,00046%13.520.14%13.50-0.03%13.69-0.79%13.98-0.34%-0.56%
2019-11-2713.4513.5713.4113.520.37%0.16%-3.63%1,660,40022,412,00070%13.500.04%13.50-1.70%13.80-0.81%14.03-0.41%-0.54%
2019-11-2613.5013.6413.3513.47-0.22%-0.17%-4.38%1,998,10026,961,00086%13.49-0.16%13.74-1.22%13.91-1.10%14.09-0.55%-0.50%
2019-11-2513.6713.8713.3513.50-1.96%-0.10%-4.69%2,899,30039,182,000121%13.51-3.17%13.91-1.57%14.06-1.06%14.17-1.06%-0.49%
2019-11-2214.2114.3313.6513.77-3.64%-1.33%-3.81%5,187,20072,395,000223%13.96-2.67%14.13-1.76%14.21-1.14%14.32-1.26%-0.41%
2019-11-2114.3314.4114.2514.29-0.42%-0.34%-1.43%2,029,80029,106,000102%14.34-0.30%14.38-0.09%14.38-0.06%14.50-0.56%-0.28%
2019-11-2014.4714.4814.3314.35-1.03%-0.22%-1.58%1,844,70026,530,00091%14.38-0.20%14.400.03%14.390.01%14.58-0.65%-0.23%
2019-11-1914.4314.5614.3114.500.83%0.62%-1.20%2,911,50041,958,000134%14.410.24%14.390.13%14.390.20%14.68-0.56%-0.16%
2019-11-1814.4114.6014.2814.380.63%0.03%-2.57%1,258,20018,088,00057%14.380.09%14.370.02%14.36-0.71%14.76-0.24%-0.09%
2019-11-1514.3714.4514.2114.29-0.49%-0.51%-3.41%1,388,40019,941,00057%14.36-0.13%14.370.13%14.46-1.03%14.790.01%-0.06%
2019-11-1414.3914.4714.3014.360.00%-0.15%-2.93%1,515,30021,791,00060%14.380.12%14.35-1.01%14.61-0.86%14.79-0.09%-0.08%
2019-11-1314.3814.4514.2614.36-0.21%-0.03%-3.01%1,201,80017,263,00047%14.360.26%14.50-1.35%14.74-0.83%14.81-0.05%-0.09%
2019-11-1214.4714.6114.1114.39-1.10%0.44%-2.86%2,484,10035,590,00092%14.33-2.59%14.70-1.61%14.86-0.91%14.81-0.44%-0.11%
2019-11-1115.1215.1214.5014.55-3.71%-1.07%-2.20%2,778,90040,871,000105%14.71-2.55%14.94-1.00%15.00-0.16%14.88-0.30%-0.06%
2019-11-0815.0815.1514.9915.110.20%0.11%1.25%2,216,20033,450,00082%15.090.21%15.090.14%15.020.63%14.920.05%-0.05%
2019-11-0715.0215.1414.9315.080.40%0.13%1.10%2,304,10034,702,00084%15.06-0.26%15.070.49%14.930.43%14.920.02%-0.06%
2019-11-0615.0415.2514.9015.020.47%-0.53%0.72%3,213,20048,520,000118%15.100.45%14.991.14%14.860.66%14.910.04%-0.07%
2019-11-0514.8915.1714.8514.950.40%-0.55%0.29%2,829,10042,527,000103%15.031.17%14.820.86%14.770.07%14.910.10%-0.07%
2019-11-0414.5714.9614.5414.891.92%0.22%-0.01%3,383,30050,268,000126%14.862.31%14.700.63%14.76-0.45%14.890.07%-0.08%
2019-11-0114.5614.6914.3514.610.21%0.61%-1.83%2,323,40033,740,00089%14.52-0.70%14.61-1.20%14.82-0.57%14.88-0.19%-0.12%
2019-10-3114.6114.7714.5514.58-0.48%-0.31%-2.22%1,841,00026,925,00069%14.63-0.30%14.78-1.02%14.91-0.37%14.91-0.16%-0.15%
2019-10-3014.9214.9214.5514.65-1.94%-0.13%-1.91%2,538,90037,242,00095%14.67-2.21%14.94-0.63%14.96-0.47%14.94-0.23%-0.18%
2019-10-2915.1615.1614.9414.94-1.52%-0.41%-0.19%2,667,80040,020,000104%15.00-0.41%15.03-0.03%15.030.11%14.97-0.03%-0.25%
2019-10-2814.8815.1714.8615.170.00%0.71%1.31%3,976,80059,902,000153%15.060.35%15.040.07%15.020.44%14.97-0.15%-0.35%