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
2020-04-036.206.276.086.13-1.92%-0.73%-4.43%12,683,70078,322,00081%6.180.00%6.110.53%6.14-1.46%6.41-0.39%-0.79%
2020-04-026.316.336.026.256.66%1.21%-2.94%19,572,500120,863,000126%6.184.59%6.07-0.75%6.24-2.04%6.44-0.48%-0.87%
2020-04-015.946.045.805.86-1.68%-0.75%-9.43%10,931,00064,535,00070%5.90-2.69%6.12-3.53%6.37-2.29%6.47-1.00%-0.95%
2020-03-316.296.315.895.96-3.72%-1.76%-8.80%17,021,200103,265,000106%6.07-4.20%6.34-3.75%6.51-1.84%6.54-1.14%-0.92%
2020-03-306.606.646.096.19-6.92%-2.26%-6.35%15,394,70097,487,00099%6.33-6.48%6.59-2.31%6.64-0.78%6.61-1.64%-0.86%
2020-03-276.856.906.606.65-2.92%-1.80%-1.04%11,425,10077,369,00073%6.771.09%6.750.70%6.690.66%6.72-0.09%-0.66%
2020-03-266.706.926.466.851.03%2.25%1.84%17,901,900119,923,000111%6.70-1.28%6.700.56%6.640.96%6.73-0.65%-0.61%
2020-03-256.826.876.686.780.44%-0.09%0.15%15,396,300104,476,00096%6.792.54%6.661.46%6.580.38%6.77-0.75%-0.58%
2020-03-246.656.786.396.753.53%1.99%-1.04%15,872,400105,037,00096%6.620.62%6.571.33%6.56-0.41%6.82-0.79%-0.54%
2020-03-236.406.766.356.52-0.46%-0.87%-5.16%13,811,70090,839,00081%6.581.50%6.48-0.69%6.58-2.45%6.88-1.01%-0.54%
2020-03-206.466.606.326.552.02%1.08%-5.69%10,968,70071,074,00061%6.481.60%6.53-1.24%6.75-0.72%6.95-1.21%-0.51%
2020-03-196.516.596.206.42-1.53%0.66%-8.68%12,794,80081,604,00066%6.38-4.26%6.61-3.94%6.80-1.68%7.03-1.24%-0.43%
2020-03-186.806.836.456.52-3.12%-2.13%-8.40%17,819,800118,709,00092%6.66-0.91%6.88-0.82%6.91-1.71%7.12-0.66%-0.32%
2020-03-177.027.076.466.73-3.17%0.10%-6.07%17,152,900115,322,00089%6.72-6.03%6.94-1.66%7.03-1.15%7.17-0.57%-0.29%
2020-03-167.177.356.806.95-0.57%-2.85%-3.55%23,842,600170,564,000130%7.154.73%7.05-0.45%7.12-0.35%7.210.36%-0.26%
2020-03-136.767.066.556.99-0.71%2.33%-2.65%14,601,80099,744,00080%6.83-3.79%7.09-1.30%7.14-1.65%7.180.38%-0.32%
2020-03-127.057.346.967.04-1.12%-0.85%-1.58%17,227,800122,321,00093%7.10-2.79%7.18-0.88%7.26-0.87%7.15-0.32%-0.44%
2020-03-117.477.497.097.12-3.39%-2.52%-0.78%15,683,000114,545,00088%7.302.27%7.24-0.77%7.320.44%7.18-0.35%-0.38%
2020-03-106.827.386.827.373.22%3.19%2.35%17,572,300125,502,00094%7.14-1.99%7.30-1.18%7.29-0.04%7.20-0.76%-0.29%
2020-03-097.397.487.127.14-4.93%-2.02%-1.60%17,905,900130,476,00093%7.29-2.25%7.390.61%7.301.08%7.26-0.71%-0.14%
2020-03-067.337.547.307.511.08%0.74%2.76%18,757,800139,840,00098%7.460.63%7.341.34%7.222.28%7.31-0.46%0.04%
2020-03-057.347.477.267.432.91%0.30%1.20%20,118,400149,036,000101%7.413.72%7.242.69%7.060.38%7.34-0.11%0.24%
2020-03-047.067.246.967.221.83%1.09%-1.77%17,672,400126,216,00085%7.14-0.17%7.052.10%7.03-1.14%7.35-0.39%0.38%
2020-03-037.067.297.007.092.16%-0.89%-3.92%17,329,600123,970,00084%7.154.65%6.91-0.66%7.11-1.54%7.38-0.23%0.57%
2020-03-026.707.036.636.944.99%1.52%-6.17%15,402,900105,295,00070%6.840.77%6.95-3.00%7.22-2.21%7.40-0.26%0.78%
2020-02-286.957.096.596.61-9.70%-2.56%-10.86%25,241,800171,232,000110%6.78-8.06%7.17-4.46%7.38-2.91%7.42-0.76%0.88%
2020-02-277.447.497.227.32-0.68%-0.80%-2.03%14,422,000106,418,00073%7.38-1.73%7.50-1.45%7.61-0.08%7.470.28%0.87%
2020-02-267.557.677.337.37-4.53%-1.85%-1.09%19,685,900147,831,000102%7.51-0.79%7.61-0.83%7.610.03%7.450.46%0.75%
2020-02-257.657.737.237.72-1.78%1.99%4.09%25,864,200195,758,000142%7.57-2.61%7.680.24%7.610.52%7.420.76%0.62%
2020-02-247.607.927.557.860.00%1.13%6.78%20,604,600160,134,000125%7.770.73%7.661.18%7.571.64%7.361.10%0.45%