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:
聚飞光电( 300303.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
2019-11-14296.5800.237%2
2019-11-14340.2200.272%2
2019-11-14284.7000.224%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
2019-10-143.703.763.693.741.63%0.27%-1.27%17,207,90064,180,00074%3.731.77%3.680.93%3.660.16%3.79-1.07%-0.29%
2019-10-113.693.703.613.680.00%0.41%-3.89%17,870,30065,490,00066%3.670.44%3.650.25%3.66-0.52%3.83-1.01%-0.13%
2019-10-103.633.683.603.681.10%0.85%-4.86%19,518,30071,230,00060%3.651.05%3.64-0.47%3.67-1.00%3.87-0.26%0.05%
2019-10-093.593.653.553.640.83%0.80%-6.14%11,981,70043,260,00036%3.61-0.80%3.65-1.11%3.71-1.93%3.88-0.15%0.08%
2019-10-083.673.703.583.61-1.37%-0.82%-7.05%19,219,90069,960,00059%3.64-1.60%3.70-1.44%3.78-2.05%3.88-0.21%0.11%
2019-09-303.763.793.653.66-2.66%-1.05%-5.96%17,758,20065,690,00055%3.70-1.07%3.75-2.19%3.86-1.35%3.89-0.28%0.15%
2019-09-273.713.813.653.761.35%0.56%-3.66%21,951,00082,080,00069%3.74-1.29%3.83-2.17%3.92-0.86%3.90-0.21%0.23%
2019-09-263.883.923.703.71-4.13%-2.06%-5.14%28,477,000107,870,00093%3.79-3.54%3.92-1.51%3.95-0.25%3.91-0.18%0.28%
2019-09-253.994.023.853.87-2.52%-1.45%-1.23%35,609,700139,850,000121%3.93-1.92%3.98-0.23%3.960.18%3.920.05%0.33%
2019-09-244.044.073.953.97-1.24%-0.85%1.38%39,110,400156,610,000142%4.000.28%3.990.78%3.950.89%3.920.39%0.37%
2019-09-234.014.073.934.021.01%0.68%3.05%47,378,600189,190,000175%3.990.53%3.961.15%3.920.85%3.900.54%0.40%
2019-09-203.844.083.823.983.65%0.20%2.58%62,483,200248,160,000258%3.974.55%3.913.52%3.891.94%3.880.78%0.36%
2019-09-193.763.843.743.842.67%1.08%-0.26%17,737,40067,380,00080%3.801.23%3.78-0.71%3.81-0.39%3.850.03%0.29%
2019-09-183.773.783.733.740.00%-0.35%-2.83%11,410,70042,820,00048%3.75-0.56%3.81-0.58%3.83-0.62%3.850.18%0.30%
2019-09-173.863.863.723.74-3.36%-0.90%-2.65%20,072,20075,760,00080%3.77-2.68%3.83-0.78%3.85-0.70%3.840.21%0.25%
2019-09-163.873.913.843.870.52%-0.21%0.94%16,706,20064,780,00070%3.880.96%3.86-0.23%3.880.08%3.830.55%0.20%
2019-09-123.873.873.803.850.26%0.23%0.97%16,756,90064,356,00068%3.84-0.34%3.87-0.49%3.870.00%3.810.26%0.15%
2019-09-113.913.933.803.84-1.54%-0.36%0.97%27,541,700106,147,000113%3.85-1.26%3.89-0.10%3.870.26%3.800.32%0.16%
2019-09-103.973.973.873.90-0.76%-0.08%2.88%20,674,80080,702,00089%3.900.13%3.890.41%3.860.70%3.790.40%0.16%
2019-09-093.913.943.853.931.55%0.82%4.08%35,913,900139,979,000151%3.901.09%3.870.89%3.841.16%3.780.72%0.16%
2019-09-063.843.903.823.871.04%0.36%3.23%18,037,30069,550,00078%3.860.00%3.840.81%3.790.96%3.750.19%0.11%
2019-09-053.873.903.793.830.00%-0.67%2.35%32,467,400125,202,000133%3.861.18%3.811.57%3.761.05%3.740.00%0.15%
2019-09-043.743.863.733.832.41%0.50%2.35%31,466,300119,926,000125%3.811.93%3.751.90%3.720.81%3.740.13%0.25%
2019-09-033.693.783.673.741.63%0.03%0.08%23,795,90088,961,00094%3.742.38%3.680.57%3.69-0.14%3.74-0.29%0.31%
2019-09-023.583.703.563.682.51%0.77%-1.81%17,791,70064,979,00064%3.650.39%3.66-0.54%3.69-0.22%3.75-0.24%0.49%
2019-08-303.713.723.543.59-2.18%-1.32%-4.45%22,457,60081,704,00069%3.64-1.44%3.68-1.24%3.70-0.70%3.760.03%0.66%
2019-08-293.723.733.663.67-0.81%-0.57%-2.29%16,291,90060,131,00051%3.69-0.70%3.720.03%3.73-0.88%3.760.35%0.70%
2019-08-283.763.763.693.70-1.86%-0.46%-1.15%18,128,50067,390,00055%3.72-0.83%3.72-0.32%3.76-0.21%3.740.35%0.70%
2019-08-273.743.803.673.771.34%0.59%1.07%27,965,500104,805,00081%3.751.24%3.74-0.96%3.77-0.37%3.730.35%0.73%
2019-08-263.683.773.633.720.00%0.49%0.08%28,784,700106,552,00085%3.70-1.41%3.77-0.61%3.78-0.21%3.720.27%0.67%