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:
光一科技( 300356.SZ 深证)
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
2020-10-216.677.196.506.802.26%0.70%5.72%33,707,000227,614,000220%6.753.27%6.632.47%6.561.93%6.431.95%0.05%
2020-10-206.396.656.336.653.58%1.70%5.40%18,503,500120,991,000138%6.541.35%6.471.03%6.440.56%6.311.14%-0.42%
2020-10-196.426.576.366.420.31%-0.50%2.92%14,156,50091,341,000110%6.451.19%6.400.30%6.400.49%6.240.60%-0.71%
2020-10-166.386.456.296.401.75%0.38%3.21%11,450,60073,014,00090%6.380.11%6.38-0.16%6.370.66%6.200.34%-0.71%
2020-10-156.336.456.296.29-1.10%-1.24%1.78%11,363,50072,376,00088%6.37-0.52%6.390.35%6.330.99%6.18-0.05%-0.72%
2020-10-146.436.536.306.36-1.09%-0.66%2.86%14,104,50090,302,000108%6.40-0.05%6.371.16%6.271.46%6.18-0.03%-0.88%
2020-10-136.286.506.286.430.63%0.39%3.96%16,570,900106,136,000124%6.411.38%6.302.14%6.181.88%6.19-0.42%-1.06%
2020-10-126.236.416.136.394.75%1.14%2.88%18,101,100114,354,000130%6.323.19%6.172.87%6.061.24%6.21-0.64%-1.12%
2020-10-096.066.216.066.102.52%-0.38%-2.42%11,907,70072,910,00078%6.122.68%6.001.39%5.99-0.20%6.25-1.08%-1.12%
2020-09-305.926.025.875.950.51%-0.22%-5.84%10,829,90064,581,00063%5.961.21%5.91-0.67%6.00-1.40%6.32-1.33%-1.04%
2020-09-295.865.975.795.921.89%0.48%-7.56%11,629,40068,525,00058%5.890.07%5.95-1.54%6.09-1.71%6.40-2.72%-0.93%
2020-09-286.006.075.765.81-3.17%-1.32%-11.74%12,348,20072,707,00049%5.89-3.25%6.05-2.58%6.19-2.26%6.58-1.79%-0.61%
2020-09-256.156.266.006.00-1.48%-1.41%-10.49%11,387,40069,301,00037%6.09-0.99%6.21-1.56%6.34-1.26%6.700.59%-0.41%
2020-09-246.366.376.046.09-4.99%-0.93%-8.61%14,785,80090,886,00046%6.15-3.52%6.30-2.25%6.42-1.44%6.660.29%-0.53%
2020-09-236.236.486.236.411.91%0.61%-3.54%13,561,00086,395,00040%6.37-0.31%6.45-0.65%6.51-0.93%6.65-1.69%-0.58%
2020-09-226.346.536.286.29-3.23%-1.58%-6.94%16,354,800104,521,00042%6.39-2.41%6.49-1.14%6.57-2.74%6.76-1.77%-0.27%
2020-09-216.606.686.446.50-0.46%-0.75%-5.54%20,096,400131,617,00047%6.550.62%6.57-0.71%6.76-1.23%6.88-1.08%0.12%
2020-09-186.646.696.336.53-1.21%0.32%-6.12%26,431,900172,042,00056%6.51-2.05%6.61-3.56%6.840.97%6.96-0.64%0.42%
2020-09-176.706.786.506.61-0.45%-0.53%-5.58%23,742,500157,773,00049%6.65-0.44%6.86-1.04%6.781.04%7.00-0.27%0.62%
2020-09-167.037.086.466.64-5.41%-0.51%-5.41%33,143,300221,204,00067%6.67-5.71%6.931.61%6.71-2.13%7.02-0.17%0.76%
2020-09-157.117.346.787.02-0.14%-0.82%-0.17%50,371,500356,535,000104%7.081.96%6.823.70%6.85-1.52%7.030.43%0.96%
2020-09-146.107.326.067.0315.25%1.27%0.40%69,523,700482,623,000152%6.9415.51%6.58-1.94%6.96-1.40%7.000.22%0.95%
2020-09-115.866.165.766.102.87%1.50%-12.70%26,679,300160,353,00056%6.01-5.06%6.71-5.92%7.06-1.80%6.99-0.58%1.00%
2020-09-106.856.925.835.93-14.80%-6.32%-15.62%41,936,000265,471,00093%6.33-13.71%7.13-3.81%7.19-1.68%7.03-0.23%1.16%
2020-09-097.507.706.736.96-10.31%-5.13%-1.19%54,486,600399,721,000138%7.34-2.30%7.410.63%7.311.29%7.041.44%1.35%
2020-09-087.137.857.137.768.08%3.34%11.75%57,943,300435,073,000160%7.511.79%7.362.19%7.222.22%6.942.12%1.37%
2020-09-077.327.687.137.180.14%-2.67%5.59%52,583,000387,920,000157%7.383.12%7.212.68%7.062.39%6.801.89%1.26%
2020-09-046.837.446.827.172.58%0.22%7.43%43,232,000309,286,000143%7.152.11%7.022.30%6.891.76%6.671.37%1.08%
2020-09-037.027.216.896.99-1.27%-0.23%6.17%33,633,600235,646,000124%7.011.33%6.861.83%6.771.64%6.581.09%0.95%
2020-09-026.597.196.537.080.00%2.40%8.71%52,613,100363,764,000213%6.916.95%6.742.79%6.672.37%6.511.83%0.83%