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
2020-07-036.426.606.266.30-2.93%-1.21%4.86%40,909,300260,892,000134%6.38-0.28%6.332.51%6.141.19%6.010.79%0.64%
2020-07-026.406.666.206.495.36%1.49%8.87%64,120,700410,065,000204%6.406.30%6.187.15%6.073.46%5.961.83%0.80%
2020-07-015.566.165.566.1610.00%2.39%5.23%18,452,100111,012,00058%6.027.41%5.77-1.08%5.861.02%5.850.72%0.91%
2020-06-305.645.665.545.600.90%-0.02%-3.65%19,026,900106,567,00054%5.60-2.12%5.83-0.95%5.81-0.07%5.810.09%0.92%
2020-06-295.995.995.555.55-8.26%-3.01%-4.43%32,949,600188,522,00099%5.72-5.73%5.890.10%5.81-0.72%5.810.24%0.93%
2020-06-245.966.265.856.051.00%-0.33%4.44%32,836,800199,308,000112%6.073.48%5.882.39%5.85-0.09%5.790.80%0.93%
2020-06-235.626.155.555.996.58%2.11%4.23%36,774,500215,728,000133%5.874.77%5.74-0.14%5.860.17%5.750.65%0.88%
2020-06-225.645.695.525.62-0.18%0.38%-1.58%20,725,900116,035,00079%5.60-1.46%5.75-2.56%5.850.50%5.710.12%0.88%
2020-06-195.755.805.565.63-3.76%-0.92%-1.28%26,420,400150,109,000107%5.68-3.97%5.90-0.22%5.820.21%5.700.33%0.94%
2020-06-185.916.035.835.85-2.01%-1.13%2.92%29,849,000176,614,000132%5.92-1.33%5.911.58%5.811.15%5.680.78%1.01%
2020-06-176.026.185.835.97-0.83%-0.45%5.85%55,370,500332,064,000278%6.002.90%5.823.03%5.742.85%5.642.43%0.92%
2020-06-165.496.025.406.0210.05%3.29%9.34%54,283,800316,339,000348%5.836.78%5.655.61%5.584.49%5.512.94%0.66%
2020-06-155.215.695.215.474.19%0.22%2.26%27,598,500150,638,000231%5.465.80%5.352.20%5.341.25%5.350.79%0.34%
2020-06-125.085.275.035.251.55%1.76%-1.07%8,664,70044,705,00078%5.16-1.73%5.24-0.98%5.27-0.94%5.310.17%0.17%
2020-06-115.285.345.165.17-2.27%-1.52%-2.42%13,043,30068,476,000117%5.25-0.91%5.29-0.56%5.32-0.32%5.300.25%0.02%
2020-06-105.295.395.245.29-0.75%-0.15%0.09%7,714,50040,874,00074%5.30-0.47%5.32-0.67%5.34-0.21%5.290.38%-0.05%
2020-06-095.245.475.205.331.14%0.13%1.23%11,588,50061,684,000111%5.32-0.08%5.35-0.08%5.35-0.15%5.270.57%-0.13%
2020-06-085.375.425.265.27-2.77%-1.07%0.67%10,507,70055,975,000104%5.33-1.24%5.36-0.24%5.360.43%5.240.75%-0.25%
2020-06-055.355.535.255.422.46%0.48%4.31%16,273,10087,780,000167%5.391.54%5.370.36%5.341.31%5.201.05%-0.41%
2020-06-045.325.405.275.29-0.38%-0.41%2.88%6,040,60032,087,00064%5.31-1.08%5.350.72%5.270.75%5.14-0.12%-0.60%
2020-06-035.395.465.305.31-0.56%-1.12%3.15%9,140,10049,080,00090%5.370.19%5.311.51%5.231.04%5.15-0.14%-0.66%
2020-06-025.335.425.305.340.75%-0.37%3.59%10,924,90058,556,000101%5.362.27%5.241.79%5.181.45%5.16-0.33%-0.71%
2020-06-015.115.335.095.304.33%1.13%2.47%13,877,70072,728,000123%5.242.68%5.141.56%5.101.65%5.17-0.92%-0.70%
2020-05-294.975.184.935.081.60%-0.47%-2.68%11,073,70056,522,00091%5.102.14%5.060.86%5.020.34%5.22-1.34%-0.61%
2020-05-285.095.094.945.00-1.38%0.06%-5.50%6,429,10032,128,00045%5.00-1.27%5.020.66%5.00-1.36%5.29-0.45%-0.51%
2020-05-275.055.125.005.070.40%0.18%-4.61%8,858,90044,833,00059%5.061.24%4.990.08%5.07-1.32%5.32-0.39%-0.61%
2020-05-264.925.064.875.053.06%1.02%-5.36%9,442,90047,208,00054%5.002.04%4.98-2.10%5.14-1.72%5.34-0.62%-0.88%
2020-05-255.015.014.854.90-2.20%0.02%-8.74%8,602,20042,146,00049%4.90-2.66%5.09-2.43%5.23-2.13%5.37-0.81%-1.07%
2020-05-225.205.204.975.01-3.47%-0.46%-7.45%12,089,70060,843,00070%5.03-4.04%5.22-2.43%5.34-1.86%5.41-0.92%-1.12%
2020-05-215.345.405.165.190.00%-1.05%-5.00%15,326,50080,387,00095%5.25-1.83%5.35-1.96%5.44-0.46%5.46-0.73%-1.19%