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:
光洋股份( 002708.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
2021-12-087.407.797.197.70-1.41%2.97%5.73%54,748,000409,424,000231%7.48-3.16%7.450.87%7.370.96%7.281.01%2.08%
2021-12-077.107.817.017.8110.00%1.14%8.32%56,542,800436,623,000316%7.728.27%7.383.19%7.303.21%7.213.43%2.01%
2021-12-067.407.606.907.10-3.92%-0.45%1.85%55,568,700396,292,000412%7.13-1.94%7.150.92%7.081.07%6.972.20%1.70%
2021-12-036.907.396.727.399.97%1.61%8.34%50,507,500367,317,000626%7.278.23%7.0910.77%7.0011.06%6.8210.71%1.50%
2021-12-026.726.726.726.729.98%0.00%9.07%11,081,40074,467,000317%6.7211.57%6.407.67%6.306.38%6.163.84%0.46%
2021-12-015.916.155.896.113.21%1.44%2.98%4,937,20029,739,000161%6.022.17%5.941.33%5.930.58%5.930.30%0.12%
2021-11-305.845.955.845.921.54%0.42%0.08%3,378,90019,920,000104%5.901.41%5.87-0.02%5.89-0.41%5.92-0.29%0.14%
2021-11-295.815.865.765.830.00%0.29%-1.72%1,797,90010,452,00048%5.81-0.79%5.87-0.73%5.92-0.19%5.93-0.74%0.26%
2021-11-265.955.955.835.83-1.52%-0.49%-2.44%2,229,90013,065,00045%5.86-0.86%5.91-0.72%5.93-0.12%5.980.17%0.70%
2021-11-255.935.965.865.92-0.50%0.17%-0.77%2,548,60015,061,00051%5.91-0.69%5.950.10%5.93-0.14%5.970.15%0.71%
2021-11-246.006.005.915.95-0.50%-0.02%-0.12%2,578,60015,344,00053%5.95-0.60%5.950.20%5.940.19%5.960.35%0.70%
2021-11-235.956.055.925.980.84%-0.12%0.74%3,157,00018,902,00065%5.991.34%5.930.17%5.93-0.19%5.940.32%0.67%
2021-11-225.905.985.845.930.51%0.37%0.22%3,778,30022,322,00079%5.910.02%5.920.02%5.94-0.93%5.920.19%0.62%
2021-11-195.875.955.855.900.00%-0.12%-0.10%2,536,60014,984,00056%5.91-0.71%5.92-0.52%6.000.27%5.910.34%0.59%
2021-11-185.966.025.905.90-1.50%-0.82%0.24%4,184,70024,894,00094%5.950.64%5.95-0.97%5.980.25%5.890.36%0.53%
2021-11-175.926.005.845.991.18%1.34%2.13%6,015,80035,558,000143%5.91-1.34%6.010.13%5.970.42%5.870.57%0.45%
2021-11-166.006.105.915.92-2.63%-1.19%1.51%7,293,70043,700,000194%5.99-1.24%6.000.52%5.940.83%5.830.94%0.32%
2021-11-155.766.345.766.085.56%0.23%5.23%14,165,70085,925,000441%6.076.55%5.975.59%5.894.99%5.783.62%0.18%
2021-11-125.685.785.605.761.41%1.18%3.30%2,515,10014,319,000123%5.690.46%5.661.02%5.610.68%5.580.23%-0.21%
2021-11-115.635.695.615.680.89%0.23%2.10%1,989,70011,276,000103%5.670.84%5.600.72%5.570.47%5.560.11%-0.26%
2021-11-105.555.735.535.632.18%0.18%1.31%3,039,50017,083,000159%5.622.44%5.560.83%5.550.85%5.560.00%-0.30%
2021-11-095.515.535.455.510.18%0.44%-0.85%1,712,6009,396,00088%5.49-0.58%5.51-0.22%5.50-0.34%5.56-0.18%-0.35%
2021-11-085.565.595.505.50-0.54%-0.33%-1.20%1,329,2007,335,00070%5.52-0.24%5.530.45%5.52-0.33%5.57-0.09%-0.36%
2021-11-055.525.575.495.530.18%-0.02%-0.75%2,302,00012,733,000119%5.530.09%5.50-0.27%5.54-0.22%5.57-0.27%-0.39%
2021-11-045.475.585.475.521.28%-0.11%-1.20%1,764,9009,752,00097%5.531.32%5.52-0.51%5.55-0.31%5.59-0.46%-0.38%
2021-11-035.475.575.365.45-0.91%-0.07%-2.90%2,451,70013,371,000130%5.45-2.12%5.54-1.11%5.57-0.84%5.61-0.71%-0.33%
2021-11-025.715.715.475.50-3.00%-1.29%-2.71%2,409,10013,423,000134%5.57-1.69%5.61-0.41%5.61-0.18%5.65-0.44%-0.22%
2021-11-015.625.705.595.670.71%0.04%-0.14%1,259,5007,139,00076%5.671.02%5.630.16%5.620.23%5.68-0.25%-0.17%
2021-10-295.595.655.555.630.90%0.34%-1.09%1,320,5007,409,00077%5.61-0.05%5.620.05%5.61-0.27%5.69-0.35%-0.16%
2021-10-285.605.685.575.580.00%-0.61%-2.31%1,682,5009,445,00094%5.61-0.25%5.620.11%5.63-0.60%5.71-0.28%-0.17%