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
2019-11-117.027.706.967.273.12%-0.14%5.26%45,959,900334,597,000132%7.281.65%7.152.54%6.992.12%6.91-0.95%0.02%
2019-11-087.047.387.017.05-0.84%-1.56%1.10%38,835,300278,130,000104%7.162.46%6.972.43%6.852.30%6.970.26%0.39%
2019-11-076.727.176.657.114.71%1.72%2.23%44,017,900307,688,000118%6.994.66%6.802.72%6.692.57%6.96-0.19%0.43%
2019-11-066.586.806.516.791.34%1.66%-2.55%29,494,300197,002,00074%6.680.33%6.621.58%6.53-0.14%6.97-0.09%0.60%
2019-11-056.386.786.366.703.72%0.65%-3.93%31,110,200207,088,00073%6.662.53%6.521.83%6.54-4.12%6.970.19%0.77%
2019-11-046.426.636.376.460.62%-0.51%-7.20%21,030,200136,539,00048%6.492.43%6.40-1.52%6.82-3.57%6.960.03%0.76%
2019-11-016.266.426.206.422.72%1.28%-7.75%20,349,500129,003,00046%6.34-0.67%6.50-6.28%7.07-0.79%6.96-0.10%0.76%
2019-10-316.576.626.176.25-4.73%-2.07%-10.28%27,987,600178,611,00065%6.38-4.26%6.94-4.54%7.12-1.06%6.97-0.36%0.78%
2019-10-306.806.926.456.56-5.61%-1.59%-6.17%40,863,100272,394,000104%6.67-9.16%7.27-1.45%7.20-0.13%6.99-0.20%0.83%
2019-10-297.707.726.946.95-9.86%-5.29%-0.79%66,846,100490,493,000200%7.34-3.27%7.381.18%7.211.89%7.011.61%0.78%
2019-10-287.717.717.327.719.99%1.63%11.84%62,401,100473,391,000224%7.598.50%7.294.55%7.083.66%6.892.74%0.60%
2019-10-257.027.126.887.01-0.57%0.26%4.47%27,862,600194,822,000101%6.99-1.33%6.971.72%6.831.14%6.710.71%0.38%
2019-10-246.897.326.787.051.00%-0.51%5.81%50,322,700356,585,000174%7.093.26%6.853.15%6.752.62%6.661.51%0.34%
2019-10-236.687.156.526.985.12%1.72%6.34%57,091,200391,765,000225%6.867.30%6.655.08%6.583.28%6.561.55%0.13%
2019-10-226.136.686.016.646.07%3.83%2.72%26,447,400169,120,000121%6.402.04%6.320.41%6.37-0.52%6.460.09%-0.12%
2019-10-216.296.416.136.262.29%-0.11%-3.07%15,253,90095,600,00075%6.270.24%6.30-1.36%6.40-1.92%6.460.03%-0.24%
2019-10-186.376.416.096.12-3.77%-2.11%-5.20%13,805,80086,320,00070%6.25-2.08%6.39-1.42%6.53-0.64%6.460.11%-0.29%
2019-10-176.476.496.286.36-0.78%-0.39%-1.38%12,473,60079,647,00065%6.39-1.66%6.48-1.73%6.570.21%6.450.16%-0.33%
2019-10-166.656.656.396.41-3.03%-1.28%-0.45%17,019,600110,506,00084%6.49-0.31%6.59-0.11%6.550.41%6.44-0.71%-0.44%
2019-10-156.546.636.356.61-1.34%1.49%1.93%23,874,600155,493,000110%6.51-2.43%6.600.37%6.530.40%6.49-0.22%-0.34%
2019-10-146.646.846.506.70-0.59%0.37%3.09%42,602,900284,372,000202%6.681.57%6.572.19%6.502.17%6.500.62%-0.32%
2019-10-116.196.746.136.749.95%2.56%4.35%47,886,300314,685,000260%6.577.88%6.436.60%6.364.78%6.460.26%-0.38%
2019-10-106.056.176.006.131.16%0.62%-4.84%8,747,80053,291,00053%6.092.39%6.04-0.05%6.07-1.81%6.44-0.60%-0.36%
2019-10-095.986.085.766.061.51%1.85%-6.50%7,571,70045,050,00042%5.95-1.75%6.04-0.98%6.18-3.72%6.48-0.98%-0.25%
2019-10-086.026.175.955.970.00%-1.42%-8.79%7,018,10042,499,00035%6.06-0.67%6.10-2.26%6.42-1.17%6.55-1.06%-0.09%
2019-09-306.026.225.965.97-1.97%-2.08%-9.75%9,153,90055,815,00039%6.10-0.41%6.24-4.06%6.50-0.51%6.62-0.44%0.16%
2019-09-276.006.225.946.09-0.33%-0.52%-8.34%12,497,80076,510,00051%6.12-3.47%6.50-1.51%6.53-0.93%6.64-0.35%0.29%
2019-09-266.636.726.116.11-10.01%-3.66%-8.35%27,016,400171,330,000108%6.34-6.79%6.60-1.24%6.59-1.08%6.67-0.92%0.40%
2019-09-256.606.966.576.791.19%-0.21%0.91%30,266,400205,920,000126%6.802.39%6.691.30%6.670.18%6.730.25%0.63%
2019-09-246.566.796.466.710.00%0.98%-0.03%23,120,400153,640,00098%6.652.33%6.600.18%6.65-1.04%6.71-0.03%0.69%