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
2020-02-187.307.487.247.482.47%1.59%7.24%20,247,400149,080,000127%7.362.55%7.211.59%7.151.25%6.981.93%-1.35%
2020-02-177.027.306.967.305.34%1.67%6.68%21,453,800154,028,000134%7.182.85%7.091.07%7.070.60%6.840.74%-1.83%
2020-02-146.957.086.896.93-0.43%-0.73%2.02%11,550,60080,634,00080%6.98-0.94%7.02-0.11%7.020.36%6.79-0.86%-2.01%
2020-02-137.087.176.956.96-1.56%-1.23%1.58%12,486,00087,985,00085%7.050.31%7.03-0.03%7.001.20%6.85-0.93%-2.02%
2020-02-126.987.116.907.072.02%0.64%2.23%11,964,30084,049,00078%7.030.24%7.030.69%6.921.38%6.92-0.85%-2.01%
2020-02-117.107.176.906.93-2.39%-1.11%-0.65%14,346,400100,546,00090%7.01-0.55%6.981.63%6.822.16%6.98-0.94%-2.01%
2020-02-106.927.206.857.101.87%0.75%0.84%16,012,200112,845,000100%7.051.95%6.872.29%6.681.11%7.04-1.90%-1.95%
2020-02-076.707.136.656.973.11%0.84%-2.88%22,280,400154,009,000125%6.913.86%6.713.55%6.60-1.42%7.18-4.00%-1.83%
2020-02-066.586.786.456.763.52%1.58%-9.58%18,102,300120,470,00082%6.661.82%6.481.12%6.70-3.14%7.48-3.17%-1.46%
2020-02-056.366.646.366.532.83%-0.09%-15.43%18,825,500123,043,00077%6.543.94%6.41-5.76%6.92-3.61%7.72-3.56%-1.10%
2020-02-046.006.506.006.35-4.80%0.99%-20.68%20,831,200130,980,00074%6.29-5.74%6.80-9.93%7.18-5.44%8.01-2.84%-0.62%
2020-02-036.676.676.676.67-9.99%-0.01%-19.05%990,0006,604,0003%6.67-11.49%7.55-0.30%7.59-1.40%8.24-1.10%-0.29%
2020-01-237.637.777.217.41-4.02%-1.69%-11.07%14,849,900111,925,00050%7.54-1.15%7.58-0.59%7.70-3.16%8.33-0.90%-0.09%
2020-01-227.527.747.417.723.35%1.25%-8.18%15,941,500121,548,00052%7.630.78%7.62-1.72%7.95-2.52%8.41-0.79%0.06%
2020-01-217.707.797.397.47-3.24%-1.27%-11.86%16,422,100124,246,00051%7.57-1.48%7.76-3.98%8.15-2.78%8.48-0.89%0.20%
2020-01-207.817.817.557.72-1.15%0.52%-9.72%15,721,300120,732,00045%7.68-2.99%8.08-2.94%8.39-1.30%8.55-0.36%0.37%
2020-01-178.078.087.787.81-2.98%-1.35%-9.00%26,530,800210,040,00077%7.92-4.61%8.32-3.24%8.50-1.87%8.58-0.63%0.29%
2020-01-168.888.898.008.05-7.89%-3.01%-6.79%46,597,400386,737,000143%8.30-5.01%8.60-1.89%8.66-1.30%8.64-0.30%0.18%
2020-01-158.728.958.538.74-0.34%0.02%0.90%28,118,500245,690,00097%8.74-1.73%8.77-0.40%8.770.15%8.660.42%0.17%
2020-01-148.859.138.738.770.11%-1.37%1.67%34,555,000307,266,000129%8.892.94%8.800.76%8.760.51%8.631.20%0.06%
2020-01-138.688.828.418.76-0.57%1.41%2.77%27,682,100239,108,000106%8.64-2.26%8.74-0.10%8.710.43%8.520.44%-0.15%
2020-01-108.908.988.698.810.80%-0.32%3.81%37,879,100334,761,000152%8.841.73%8.740.68%8.680.79%8.490.95%-0.25%
2020-01-098.668.808.588.741.98%0.60%3.96%25,402,500220,690,000109%8.690.28%8.690.94%8.610.81%8.410.56%-0.39%
2020-01-088.678.858.528.57-2.61%-1.08%2.51%26,773,100231,965,000117%8.66-0.38%8.600.41%8.540.91%8.360.61%-0.48%
2020-01-078.508.938.468.805.39%1.18%5.91%37,753,800328,345,000173%8.703.73%8.571.89%8.462.62%8.310.78%-0.53%
2020-01-068.248.538.208.35-1.53%-0.41%1.27%23,242,200194,874,000106%8.38-1.91%8.410.73%8.250.33%8.25-1.09%-0.60%
2020-01-038.498.748.358.480.83%-0.78%1.73%24,556,400209,874,000107%8.553.01%8.353.48%8.221.08%8.34-1.76%-0.39%
2020-01-028.108.558.038.414.86%1.36%-0.88%24,140,600200,296,00089%8.302.74%8.070.19%8.130.22%8.49-0.46%-0.04%
2019-12-317.908.217.888.021.26%-0.69%-5.91%13,162,400106,296,00047%8.083.43%8.05-0.36%8.11-0.17%8.52-0.60%0.08%
2019-12-308.108.127.407.920.00%1.43%-7.64%21,587,700168,559,00066%7.81-5.46%8.08-1.73%8.13-1.40%8.58-0.92%0.25%