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:
光启技术( 002625.SZ 深证)
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
2022-05-1914.8115.1814.7515.140.53%1.03%3.36%21,290,900319,040,00087%14.99-0.55%14.940.36%14.860.64%14.650.85%0.97%
2022-05-1814.6915.3514.6115.062.45%-0.05%3.68%28,820,000434,251,000120%15.072.89%14.881.25%14.770.72%14.531.30%0.83%
2022-05-1714.7314.8314.4014.70-0.41%0.38%2.52%16,252,000238,004,00068%14.65-1.15%14.700.33%14.66-0.03%14.341.06%0.57%
2022-05-1614.7015.1514.6314.760.48%-0.38%4.02%21,187,900313,919,00089%14.821.48%14.650.24%14.670.25%14.192.02%0.34%
2022-05-1314.5114.8314.4114.691.17%0.62%5.62%15,576,700227,418,00063%14.600.56%14.62-0.18%14.630.93%13.911.69%-0.13%
2022-05-1214.4314.7814.2714.520.62%0.01%6.16%20,033,700290,863,00078%14.52-1.20%14.64-0.09%14.500.98%13.680.89%-0.65%
2022-05-1114.5814.9214.4014.43-1.03%-1.80%6.44%28,533,000419,299,000111%14.700.17%14.661.56%14.361.79%13.560.71%-1.04%
2022-05-1014.5115.0314.4514.58-2.21%-0.61%8.31%38,042,700558,087,000156%14.670.38%14.432.46%14.102.86%13.460.88%-1.27%
2022-05-0913.4014.9113.3814.9110.04%2.03%11.74%39,955,200583,897,000179%14.617.98%14.085.00%13.715.36%13.341.19%-1.51%
2022-05-0613.1913.8813.1013.550.67%0.12%2.76%18,239,900246,865,00087%13.53-0.24%13.411.57%13.012.10%13.19-0.88%-1.73%
2022-05-0513.3413.8213.1413.461.28%-0.78%1.18%21,547,300292,319,000104%13.573.12%13.213.78%12.750.58%13.30-0.61%-1.72%
2022-04-2913.0513.3512.8013.292.70%1.02%-0.70%21,236,300279,395,000103%13.161.91%12.732.37%12.67-0.64%13.38-1.30%-1.81%
2022-04-2812.7013.2112.6412.941.09%0.23%-4.57%22,456,200289,907,000106%12.914.96%12.43-0.50%12.75-1.64%13.56-1.23%-1.88%
2022-04-2711.6212.8911.5212.808.02%4.07%-6.77%31,159,100383,252,000148%12.300.67%12.50-3.14%12.97-3.15%13.73-2.62%-1.89%
2022-04-2612.3312.6911.8011.85-6.10%-3.01%-15.95%30,707,600375,173,000161%12.22-6.36%12.90-5.96%13.39-5.47%14.10-3.56%-1.70%
2022-04-2513.6513.6612.6212.62-9.99%-3.28%-13.67%26,413,500344,643,000158%13.05-6.94%13.72-5.12%14.16-3.84%14.62-2.95%-1.50%
2022-04-2214.1414.2413.8014.02-1.20%-0.01%-6.92%15,226,800213,494,000101%14.02-3.44%14.46-3.17%14.73-1.27%15.06-1.66%-1.36%
2022-04-2114.8314.9914.1814.19-4.32%-2.28%-7.36%16,297,500236,648,000110%14.52-3.21%14.93-1.06%14.92-1.12%15.32-1.50%-1.30%
2022-04-2015.2915.3514.7414.83-1.92%-1.15%-4.63%10,347,800155,236,00074%15.00-2.25%15.090.40%15.09-0.54%15.55-0.95%-1.21%
2022-04-1915.2415.7415.0615.120.20%-1.48%-3.69%14,306,300219,565,000104%15.353.04%15.030.09%15.17-0.15%15.70-0.87%-1.18%
2022-04-1814.8015.1914.4715.092.17%1.32%-4.72%13,830,100205,980,000101%14.89-0.05%15.02-1.19%15.19-1.36%15.84-1.44%-1.12%
2022-04-1515.1615.1614.6914.77-3.97%-0.88%-8.08%20,166,500300,496,000149%14.90-3.71%15.20-1.92%15.40-2.44%16.07-2.02%-1.01%
2022-04-1415.5715.6515.3515.38-0.58%-0.61%-6.22%8,900,400137,733,00073%15.48-0.87%15.50-0.85%15.79-1.50%16.40-1.35%-0.75%
2022-04-1315.7215.8215.4515.47-1.90%-0.90%-6.95%8,658,900135,173,00067%15.611.09%15.63-1.56%16.03-1.18%16.63-0.73%-0.58%
2022-04-1215.4615.8315.1115.771.55%2.12%-5.84%14,822,400228,897,000111%15.44-2.24%15.88-2.66%16.22-1.90%16.75-1.55%-0.55%
2022-04-1116.5016.5215.4215.53-5.54%-1.68%-8.71%17,529,400276,892,000135%15.80-3.84%16.31-2.62%16.53-2.26%17.01-1.51%-0.40%
2022-04-0816.8016.8716.1416.44-2.03%0.09%-4.82%14,336,000235,477,000120%16.43-3.35%16.75-1.53%16.91-1.54%17.27-1.07%-0.26%
2022-04-0717.0517.2816.7816.78-1.35%-1.27%-3.89%10,791,400183,395,00094%17.000.29%17.01-0.63%17.18-0.99%17.46-0.62%-0.15%
2022-04-0617.0517.1516.7817.01-1.33%0.38%-3.18%10,221,700173,216,00086%16.95-0.92%17.12-1.20%17.35-0.32%17.57-0.66%-0.14%
2022-04-0117.0317.2516.8317.240.00%0.80%-2.51%8,996,800153,872,00073%17.10-1.08%17.33-1.15%17.40-0.66%17.68-0.29%-0.12%