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:
道明光学( 002632.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-041104.8901.769%2
2019-09-041234.5102.027%2
2020-09-04500.4800.799%2
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
2019-08-236.006.055.925.94-2.62%-0.67%-1.30%6,067,10036,282,000226%5.98-1.69%6.02-1.47%6.06-0.48%6.02-0.08%-0.42%
2019-08-226.126.126.056.100.33%0.28%1.28%1,532,2009,320,00068%6.08-0.10%6.110.10%6.090.56%6.020.17%-0.51%
2019-08-216.126.136.066.08-0.49%-0.15%1.11%2,748,50016,736,000119%6.09-0.91%6.110.33%6.050.32%6.010.28%-0.65%
2019-08-206.116.226.086.11-0.16%-0.57%1.90%3,687,50022,658,000160%6.151.10%6.091.65%6.040.92%6.000.32%-0.95%
2019-08-196.096.136.016.122.68%0.69%2.39%2,620,60015,927,00097%6.081.37%5.990.61%5.980.52%5.98-0.47%-1.15%
2019-08-165.926.065.925.960.17%-0.60%-0.75%1,967,90011,799,00072%6.002.15%5.950.35%5.950.12%6.01-0.88%-1.11%
2019-08-155.855.965.765.95-0.34%1.36%-1.78%2,036,30011,953,00068%5.87-2.02%5.93-0.49%5.94-0.32%6.06-0.79%-1.07%
2019-08-145.996.075.935.970.67%-0.35%-2.23%2,318,50013,889,00079%5.991.08%5.960.22%5.960.15%6.11-0.81%-1.01%
2019-08-135.955.985.905.93-0.67%0.05%-3.67%1,555,7009,221,00052%5.93-0.45%5.95-0.17%5.95-0.39%6.16-0.95%-0.95%
2019-08-125.846.025.845.971.88%0.27%-3.94%2,055,00012,236,00065%5.95-0.03%5.960.02%5.98-1.03%6.22-0.96%-0.88%
2019-08-096.006.035.855.86-1.68%-1.61%-6.61%2,151,80012,816,00064%5.96-0.13%5.96-0.40%6.04-1.39%6.28-0.98%-0.81%
2019-08-085.976.015.925.960.68%-0.07%-5.95%2,240,30013,361,00063%5.960.20%5.98-1.37%6.12-1.07%6.34-1.23%-0.75%
2019-08-075.946.025.915.92-0.17%-0.54%-7.73%2,975,10017,707,00075%5.95-0.77%6.06-1.96%6.19-1.48%6.42-2.76%-0.66%
2019-08-066.206.205.845.93-6.91%-1.13%-10.12%7,414,00044,468,000148%6.00-6.06%6.19-4.17%6.28-3.62%6.60-1.65%-0.24%
2019-08-056.406.466.356.37-0.78%-0.23%-5.05%2,551,40016,290,00061%6.39-0.82%6.45-0.95%6.52-0.70%6.71-0.13%-0.11%
2019-08-026.496.546.346.42-2.28%-0.28%-4.44%3,493,90022,493,00083%6.44-2.07%6.52-1.27%6.56-0.74%6.72-0.43%-0.16%
2019-08-016.526.626.526.570.77%-0.06%-2.62%1,928,10012,676,00049%6.57-0.12%6.60-0.15%6.61-0.48%6.75-0.15%-0.15%
2019-07-316.646.646.526.52-1.95%-0.94%-3.51%2,405,20015,831,00061%6.58-0.74%6.61-0.24%6.64-2.32%6.76-0.25%-0.17%
2019-07-306.636.666.596.650.45%0.29%-1.83%3,030,90020,099,00078%6.630.32%6.63-0.50%6.80-0.09%6.77-0.24%-0.17%
2019-07-296.676.706.586.62-0.45%0.15%-2.50%3,465,20022,905,00093%6.61-0.38%6.66-2.90%6.810.04%6.79-0.31%-0.24%
2019-07-266.686.706.586.65-1.63%0.23%-2.36%3,814,10025,307,000105%6.64-1.04%6.86-0.32%6.81-0.40%6.81-0.32%-0.25%
2019-07-256.716.796.616.76-0.59%0.82%-1.07%5,611,80037,629,000166%6.71-4.27%6.880.00%6.83-0.45%6.83-0.35%-0.21%
2019-07-246.547.176.526.804.29%-2.91%-0.83%11,754,60082,327,000415%7.007.64%6.884.05%6.862.49%6.861.42%-0.18%
2019-07-236.486.546.486.520.77%0.20%-3.56%1,290,0008,394,00067%6.51-0.94%6.61-1.05%6.70-0.74%6.76-0.31%-0.33%
2019-07-226.766.816.466.47-4.15%-1.51%-4.60%3,154,10020,719,000166%6.57-3.31%6.68-1.94%6.75-1.19%6.78-0.70%-0.30%
2019-07-196.786.876.756.75-0.15%-0.65%-1.17%1,479,70010,053,00079%6.790.25%6.81-0.31%6.83-0.10%6.83-0.26%-0.25%
2019-07-186.826.856.716.76-1.60%-0.25%-1.29%1,995,10013,521,000104%6.78-1.30%6.84-0.22%6.83-0.16%6.85-0.38%-0.22%
2019-07-176.856.906.836.87-0.29%0.06%-0.06%2,008,00013,786,000105%6.87-0.07%6.850.10%6.850.12%6.87-0.29%-0.17%
2019-07-166.886.906.846.890.15%0.28%-0.06%1,501,30010,315,00078%6.870.64%6.840.18%6.840.18%6.89-0.88%-0.12%
2019-07-156.826.896.746.880.00%0.78%-1.08%2,704,90018,467,000113%6.83-0.25%6.83-0.02%6.83-0.12%6.96-0.40%0.02%