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
2019-01-216.316.466.116.330.32%0.92%-3.45%15,594,50097,806,00055%6.27-2.99%6.38-0.24%6.34-0.71%6.56-1.03%0.47%
2019-01-186.446.686.296.31-2.32%-2.40%-4.74%22,605,700146,146,00070%6.471.59%6.391.24%6.39-0.11%6.620.29%0.67%
2019-01-176.296.506.156.462.22%1.51%-2.20%23,603,100150,216,00067%6.360.35%6.32-0.79%6.39-1.08%6.610.56%0.66%
2019-01-166.306.466.226.320.32%-0.35%-3.78%19,069,800120,932,00053%6.341.41%6.37-0.76%6.46-2.27%6.570.40%0.55%
2019-01-156.496.496.016.30-3.96%0.74%-3.70%27,235,000170,329,00075%6.25-4.33%6.41-2.27%6.61-1.36%6.540.31%0.43%
2019-01-146.516.636.436.560.61%0.35%0.58%20,193,900132,007,00059%6.540.68%6.56-2.37%6.70-0.83%6.520.85%0.27%
2019-01-116.636.656.416.52-0.91%0.42%0.82%23,947,700155,498,00069%6.49-2.01%6.72-0.80%6.760.67%6.470.53%0.08%
2019-01-106.726.796.466.58-4.50%-0.69%2.29%34,570,500229,059,000100%6.63-4.26%6.78-0.88%6.711.28%6.430.99%-0.08%
2019-01-096.947.096.746.891.32%-0.45%8.16%44,261,300306,316,000137%6.922.64%6.842.47%6.632.17%6.371.32%-0.33%
2019-01-086.776.876.606.80-1.88%0.85%8.16%36,130,600243,638,000115%6.74-1.26%6.672.54%6.492.00%6.290.45%-0.55%
2019-01-076.667.136.486.934.05%1.48%10.72%61,445,300419,633,000204%6.836.54%6.515.31%6.364.78%6.261.03%-0.72%
2019-01-045.966.665.906.6610.08%3.90%7.51%47,058,200301,648,000159%6.417.01%6.184.38%6.071.90%6.200.21%-1.03%
2019-01-035.906.135.756.052.54%1.00%-2.14%29,767,500178,307,000100%5.991.20%5.920.66%5.960.27%6.18-0.58%-1.29%
2019-01-025.796.075.795.902.08%-0.32%-5.11%20,677,600122,387,00068%5.921.82%5.88-1.28%5.94-1.05%6.22-0.80%-1.36%
2018-12-285.765.895.725.780.35%-0.57%-7.79%20,040,100116,497,00063%5.81-1.42%5.96-0.32%6.01-2.14%6.27-1.32%-1.32%
2018-12-276.086.085.755.76-6.34%-2.32%-9.32%30,234,400178,287,00090%5.90-3.38%5.98-1.79%6.14-2.77%6.35-1.08%-1.09%
2018-12-265.966.265.936.152.33%0.77%-4.22%31,563,500192,647,00097%6.103.14%6.08-2.38%6.31-0.99%6.42-1.05%-0.87%
2018-12-256.026.085.776.01-3.06%1.57%-7.38%29,790,600176,282,00086%5.92-5.24%6.23-4.14%6.37-1.29%6.49-1.47%-0.72%
2018-12-246.486.526.126.20-4.32%-0.70%-5.86%27,423,800171,232,00076%6.24-4.57%6.50-0.79%6.46-0.81%6.59-0.86%-0.56%
2018-12-216.756.756.326.48-4.42%-0.96%-2.45%29,110,700190,466,00080%6.54-1.59%6.550.94%6.51-0.60%6.64-1.32%-0.41%
2018-12-206.356.856.326.784.95%1.97%0.71%39,588,500263,232,000101%6.653.49%6.490.95%6.550.20%6.73-1.99%-0.06%
2018-12-196.346.586.236.461.57%0.54%-5.95%27,612,700177,410,00064%6.431.31%6.43-1.71%6.54-0.94%6.87-2.46%0.54%
2018-12-186.516.646.116.36-3.93%0.28%-9.68%29,380,400186,340,00063%6.34-3.01%6.54-1.30%6.60-1.41%7.04-1.21%1.43%
2018-12-176.406.706.366.622.16%1.24%-7.13%25,889,100169,290,00053%6.54-2.33%6.63-0.81%6.69-0.74%7.13-0.45%2.15%
2018-12-146.596.876.386.48-1.82%-3.21%-9.50%39,658,500265,530,00087%6.701.16%6.68-0.61%6.74-1.78%7.160.99%2.24%
2018-12-136.576.716.476.600.00%-0.27%-6.91%28,655,300189,635,00062%6.62-1.49%6.72-0.84%6.86-2.93%7.091.11%2.31%
2018-12-126.906.956.526.60-3.79%-1.76%-5.88%38,604,100259,359,00084%6.72-0.99%6.78-2.36%7.07-3.48%7.010.43%2.34%
2018-12-116.846.956.606.861.48%1.11%-1.75%52,853,800358,630,000124%6.79-0.63%6.95-4.27%7.33-1.55%6.980.13%2.32%
2018-12-106.987.066.656.76-5.32%-1.00%-3.05%46,236,800315,720,000122%6.83-4.93%7.26-5.29%7.44-1.52%6.970.66%2.34%
2018-12-077.257.586.887.140.00%-0.58%3.07%58,242,000418,286,000179%7.18-6.92%7.66-0.84%7.562.94%6.932.21%2.31%