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:
光正眼科( 002524.SZ 深证)
板块 :建筑业   
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
2022-05-196.446.546.246.31-6.79%-0.60%-3.44%17,116,500108,651,000253%6.35-7.44%6.63-2.01%6.61-1.65%6.54-0.49%0.67%
2022-05-186.506.956.496.777.12%-1.28%3.09%24,151,000165,630,000484%6.868.27%6.775.21%6.724.63%6.574.69%0.65%
2022-05-176.446.456.306.32-1.56%-0.22%0.75%2,447,80015,505,00079%6.33-2.60%6.43-0.20%6.420.27%6.271.01%-0.02%
2022-05-166.536.636.426.420.31%-1.28%3.38%4,593,80029,873,000149%6.501.88%6.440.67%6.400.93%6.211.92%-0.31%
2022-05-136.416.466.316.400.31%0.27%5.04%2,213,40014,129,00073%6.380.13%6.400.69%6.350.79%6.090.81%-0.71%
2022-05-126.366.456.296.380.79%0.08%5.56%2,086,50013,301,00065%6.38-0.79%6.360.43%6.300.80%6.040.22%-0.96%
2022-05-116.326.526.316.330.16%-1.49%4.96%3,455,00022,201,000100%6.432.67%6.331.57%6.251.73%6.030.25%-1.18%
2022-05-106.186.346.116.321.28%0.97%5.05%2,912,30018,227,00083%6.26-0.35%6.230.83%6.141.72%6.02-0.50%-1.36%
2022-05-096.246.376.216.240.00%-0.65%3.21%2,704,00016,983,00075%6.281.67%6.181.80%6.042.13%6.05-0.64%-1.49%
2022-05-066.256.306.026.241.30%1.00%2.55%4,032,90024,915,000108%6.181.23%6.072.69%5.911.27%6.09-0.56%-1.59%
2022-05-055.976.225.876.163.36%0.93%0.67%3,503,30021,382,00095%6.103.37%5.912.91%5.84-0.34%6.12-0.67%-1.70%
2022-04-295.826.005.755.963.65%0.95%-3.25%3,259,60019,245,00087%5.903.20%5.750.21%5.86-1.01%6.16-2.04%-1.92%
2022-04-285.825.825.625.75-1.20%0.51%-8.56%3,375,40019,311,00079%5.721.44%5.73-2.45%5.92-2.33%6.29-1.86%-1.82%
2022-04-275.665.825.485.822.83%3.19%-9.16%4,153,60023,428,00095%5.64-3.46%5.88-3.02%6.06-3.12%6.41-2.15%-1.66%
2022-04-265.925.975.655.66-4.39%-3.12%-13.56%3,959,20023,128,00094%5.84-3.96%6.06-3.26%6.25-2.31%6.55-1.64%-1.49%
2022-04-256.246.325.845.92-6.48%-2.68%-11.07%5,433,70033,052,000135%6.08-3.52%6.26-3.66%6.40-2.35%6.66-1.99%-1.37%
2022-04-226.276.426.186.33-0.63%0.40%-6.80%3,021,40019,049,00078%6.31-2.72%6.50-1.46%6.55-1.99%6.79-1.61%-1.24%
2022-04-216.646.696.336.37-4.21%-1.71%-7.72%3,955,50025,634,00095%6.48-3.53%6.60-1.09%6.69-1.88%6.90-1.74%-1.14%
2022-04-206.656.826.606.650.15%-1.01%-5.34%3,148,00021,147,00074%6.721.34%6.67-1.16%6.81-0.82%7.03-1.62%-0.99%
2022-04-196.706.746.556.64-0.90%0.17%-7.02%2,960,50019,625,00064%6.63-0.51%6.75-2.02%6.87-0.75%7.14-1.73%-0.81%
2022-04-186.786.786.556.70-1.33%0.56%-7.80%2,595,20017,293,00050%6.66-2.66%6.89-1.16%6.92-0.82%7.27-2.78%-0.61%
2022-04-157.047.046.706.79-4.90%-0.80%-9.16%5,963,30040,820,00091%6.85-4.44%6.97-1.02%6.98-1.72%7.48-1.06%-0.14%
2022-04-147.007.277.007.141.56%-0.32%-5.49%3,039,30021,770,00047%7.162.12%7.040.57%7.10-1.25%7.56-0.26%0.10%
2022-04-137.067.156.927.03-0.42%0.23%-7.19%3,476,70024,384,00053%7.010.96%7.00-1.52%7.19-2.06%7.58-0.43%0.17%
2022-04-126.857.086.797.062.17%1.63%-7.20%2,973,10020,655,00045%6.95-1.14%7.11-2.28%7.34-1.88%7.61-0.46%0.20%
2022-04-117.207.256.836.91-4.56%-1.67%-9.59%4,557,30032,026,00071%7.03-3.02%7.28-2.95%7.48-3.11%7.64-0.65%0.24%
2022-04-087.667.667.157.24-4.36%-0.08%-5.89%6,261,10045,369,000102%7.25-3.76%7.50-2.38%7.72-0.77%7.69-0.67%0.29%
2022-04-077.677.697.427.57-1.43%0.54%-2.26%5,186,60039,048,00092%7.53-2.86%7.68-2.34%7.78-0.23%7.75-0.18%0.38%
2022-04-067.697.837.667.680.00%-0.92%-1.02%5,470,40042,402,000104%7.750.27%7.860.38%7.800.10%7.760.18%0.36%
2022-04-017.847.907.667.680.00%-0.65%-0.84%7,482,80057,840,000143%7.73-2.99%7.830.00%7.79-0.08%7.750.21%0.29%