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
2020-07-0314.8514.9614.7614.870.20%0.02%1.39%6,052,00089,973,00087%14.870.81%14.770.08%14.85-0.01%14.670.47%0.52%
2020-07-0214.7614.8414.5914.841.16%0.62%1.66%5,127,60075,623,00074%14.750.35%14.76-0.78%14.86-0.05%14.600.48%0.46%
2020-07-0114.8314.8914.5514.67-1.01%-0.18%0.97%5,710,80083,925,00083%14.70-0.95%14.88-0.35%14.860.50%14.530.39%0.36%
2020-06-3014.9515.0214.6714.82-0.47%-0.11%2.40%5,664,60084,045,00085%14.84-1.44%14.930.10%14.790.72%14.470.49%0.29%
2020-06-2914.7915.2814.7814.89-0.60%-1.08%3.38%7,151,900107,659,000114%15.051.18%14.911.35%14.681.05%14.400.69%0.22%
2020-06-2414.7215.0614.6714.981.42%0.69%4.72%6,937,000103,200,000117%14.880.39%14.721.17%14.530.92%14.310.65%0.17%
2020-06-2314.8414.9614.6014.77-0.14%-0.33%3.92%7,746,700114,796,000139%14.821.58%14.551.37%14.401.22%14.210.72%0.09%
2020-06-2214.2515.1014.1314.794.52%1.38%4.80%14,934,800217,862,000291%14.593.27%14.352.33%14.222.05%14.111.28%0.01%
2020-06-1913.9414.2713.9014.151.58%0.17%1.55%6,518,70092,082,000163%14.131.78%14.020.88%13.940.61%13.930.23%-0.12%
2020-06-1813.9014.0213.7513.93-0.29%0.37%0.20%4,403,40061,114,000121%13.88-0.98%13.900.21%13.86-0.05%13.90-0.14%-0.18%
2020-06-1714.0014.1213.9013.971.09%-0.33%0.35%5,468,20076,644,000151%14.021.61%13.870.70%13.860.24%13.92-0.17%-0.25%
2020-06-1613.7813.9013.7013.820.51%0.19%-0.90%4,972,60068,590,000139%13.790.20%13.78-0.27%13.83-0.27%13.95-0.53%-0.42%
2020-06-1513.6913.9513.6413.75-0.29%-0.12%-1.92%3,734,30051,409,000105%13.770.07%13.81-0.41%13.87-0.41%14.02-0.34%-0.44%
2020-06-1213.7813.8313.6313.79-0.79%0.23%-1.97%3,534,50048,629,00094%13.76-1.28%13.87-0.57%13.92-0.37%14.07-0.16%-0.51%
2020-06-1113.9714.0213.8913.90-0.64%-0.26%-1.34%2,918,10040,668,00079%13.940.08%13.95-0.26%13.98-0.18%14.090.11%-0.54%
2020-06-1014.0614.0813.8813.99-0.50%0.47%-0.59%3,494,00048,654,00090%13.93-0.46%13.99-0.19%14.00-0.53%14.07-0.16%-0.62%
2020-06-0914.0014.0713.9214.060.29%0.51%-0.25%2,925,40040,923,00075%13.99-0.53%14.01-0.14%14.08-0.58%14.10-0.09%-0.63%
2020-06-0814.1214.2313.9714.02-0.14%-0.31%-0.62%2,573,10036,185,00065%14.060.57%14.03-0.49%14.16-0.11%14.110.01%-0.66%
2020-06-0513.9814.0713.9114.040.72%0.40%-0.46%2,182,10030,515,00051%13.98-0.38%14.10-0.71%14.170.07%14.11-0.40%-0.72%
2020-06-0414.2414.2513.9213.94-1.97%-0.69%-1.56%4,418,80062,028,00095%14.04-1.27%14.20-0.28%14.160.27%14.16-0.83%-0.71%
2020-06-0314.4114.4114.1514.22-0.91%0.02%-0.41%4,615,10065,612,00094%14.22-0.92%14.240.41%14.120.10%14.28-1.82%-0.64%
2020-06-0214.2314.4814.1414.350.91%0.01%-1.33%4,520,30064,860,00077%14.351.25%14.181.18%14.110.33%14.54-0.75%-0.40%
2020-06-0113.9814.2713.9814.222.01%0.34%-2.96%5,336,90075,636,00086%14.171.38%14.020.21%14.060.19%14.65-1.08%-0.28%
2020-05-2913.8214.0913.8213.940.22%-0.28%-5.89%3,303,50046,179,00047%13.980.72%13.99-0.36%14.04-0.86%14.81-0.42%-0.11%
2020-05-2814.1014.1413.7313.91-1.70%0.22%-6.49%5,017,60069,640,00069%13.88-2.00%14.04-0.54%14.16-1.77%14.88-0.67%-0.01%
2020-05-2714.1214.3014.0214.150.14%-0.08%-5.52%3,359,90047,583,00046%14.160.16%14.12-0.95%14.42-2.63%14.98-0.31%0.09%
2020-05-2614.1014.2714.0614.131.07%-0.06%-5.94%3,987,50056,381,00055%14.140.50%14.25-1.85%14.80-1.12%15.02-0.33%0.13%
2020-05-2514.3014.3613.9213.98-2.17%-0.63%-7.25%5,286,90074,383,00069%14.07-2.90%14.52-3.53%14.97-1.37%15.07-0.57%0.14%
2020-05-2214.7314.7614.2814.29-2.86%-1.37%-5.73%5,935,50086,001,00078%14.49-2.56%15.05-1.29%15.18-0.56%15.16-0.29%0.23%
2020-05-2115.1115.1114.7114.710.00%-1.07%-3.24%7,339,500109,132,00098%14.87-3.50%15.25-0.88%15.26-0.38%15.20-0.13%0.28%