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:
中光防雷( 300414.SZ 深证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-20203.6900.630%增发
2020-10-07203.6900.627%2
2020-10-07107.2100.627%2
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
2020-08-1114.5314.9513.7313.84-5.66%-3.88%-1.62%17,392,500250,427,000127%14.40-6.29%14.761.06%14.460.63%14.070.76%0.97%
2020-08-1015.5816.2014.6614.67-1.61%-4.52%5.07%29,456,200452,585,000253%15.379.69%14.615.95%14.374.00%13.963.55%0.87%
2020-08-0713.4014.9113.1114.9110.04%6.44%10.58%15,313,100214,506,000153%14.013.81%13.791.05%13.821.18%13.481.09%0.50%
2020-08-0613.7513.9713.1813.55-2.87%0.41%1.58%11,892,300160,479,000121%13.49-2.15%13.64-1.45%13.660.35%13.340.29%0.41%
2020-08-0513.5814.1013.4713.953.72%1.16%4.89%10,430,000143,826,000109%13.790.93%13.841.26%13.611.06%13.300.48%0.44%
2020-08-0413.9313.9713.4213.45-3.52%-1.56%1.62%10,209,900139,496,000107%13.66-2.31%13.670.89%13.470.99%13.240.58%0.47%
2020-08-0314.0014.2513.6813.942.27%-0.33%5.93%16,613,200232,352,000184%13.994.76%13.553.46%13.343.08%13.161.58%0.47%
2020-07-3112.9413.7512.7913.636.48%2.10%5.21%16,159,400215,730,000192%13.353.16%13.103.05%12.941.67%12.961.02%0.38%
2020-07-3012.8713.2012.7712.800.16%-1.09%-0.19%6,671,40086,335,00091%12.943.02%12.711.46%12.72-0.75%12.820.37%0.33%
2020-07-2912.4212.8312.2312.782.08%1.74%0.02%5,774,70072,539,00078%12.56-0.09%12.53-1.37%12.82-0.90%12.78-0.02%0.33%
2020-07-2812.6612.8112.3412.52-0.87%-0.42%-2.03%5,171,20065,016,00069%12.571.04%12.70-1.70%12.94-0.21%12.78-0.24%0.38%
2020-07-2712.5512.6612.1812.631.20%1.49%-1.41%5,460,20067,948,00068%12.44-3.48%12.92-1.22%12.96-0.05%12.81-0.18%0.50%
2020-07-2413.3613.4912.3912.48-6.66%-3.20%-2.75%10,653,800137,349,000135%12.89-2.07%13.08-0.08%12.970.49%12.830.18%0.61%
2020-07-2313.0013.4412.7713.372.77%1.56%4.37%11,805,000155,414,000158%13.17-0.11%13.091.36%12.911.43%12.810.57%0.68%
2020-07-2212.8913.4712.8713.010.77%-1.28%2.14%9,712,900128,006,000135%13.182.55%12.912.46%12.731.32%12.740.80%0.75%
2020-07-2112.8913.0812.6412.910.16%0.46%2.17%7,477,00096,084,000103%12.851.73%12.601.59%12.56-0.25%12.640.57%0.77%
2020-07-2012.0512.9612.0512.897.24%2.04%2.59%7,508,10094,841,00099%12.635.13%12.410.16%12.59-0.30%12.560.73%0.83%
2020-07-1711.9812.1911.8812.020.33%0.03%-3.63%3,527,40042,387,00043%12.02-2.70%12.39-2.28%12.63-0.57%12.470.52%0.82%
2020-07-1612.4712.6511.9611.98-3.39%-2.99%-3.46%5,604,20069,209,00069%12.35-2.13%12.68-0.92%12.70-0.35%12.410.35%0.73%
2020-07-1512.9112.9912.3812.40-4.32%-1.73%0.27%6,509,90082,140,00084%12.62-2.34%12.79-0.10%12.750.43%12.370.49%0.69%
2020-07-1412.8313.2112.6812.960.62%0.31%5.31%8,964,500115,819,000125%12.921.00%12.810.69%12.691.18%12.310.99%0.63%
2020-07-1312.6312.9112.5712.882.71%0.69%5.70%7,509,90096,069,000114%12.790.82%12.721.07%12.541.47%12.190.92%0.53%
2020-07-1012.7712.9612.5112.54-2.18%-1.17%3.86%7,833,80099,392,000128%12.690.04%12.581.18%12.361.61%12.070.87%0.41%
2020-07-0912.5412.9812.4512.822.56%1.08%7.10%9,558,200121,230,000173%12.682.36%12.442.29%12.171.67%11.971.27%0.33%
2020-07-0812.2112.5812.1112.502.38%0.88%5.75%9,085,500112,581,000185%12.391.25%12.162.31%11.971.50%11.821.03%0.21%
2020-07-0712.2812.4511.8912.211.58%-0.23%4.36%9,719,700118,954,000223%12.243.40%11.892.20%11.791.98%11.701.19%0.12%
2020-07-0611.5212.0211.5012.024.89%1.55%3.95%8,948,200105,907,000235%11.843.72%11.631.79%11.561.55%11.560.57%0.02%
2020-07-0311.4411.4911.2811.46-1.38%0.43%-0.33%6,323,20072,153,000187%11.41-0.91%11.430.20%11.38-0.11%11.50-0.34%-0.03%
2020-07-0211.3711.6911.3311.622.20%0.90%0.72%4,154,20047,840,000130%11.521.75%11.400.96%11.40-0.04%11.54-0.04%0.01%
2020-07-0111.3111.4211.2411.370.00%0.46%-1.49%2,743,00031,045,00087%11.320.04%11.29-0.57%11.40-0.81%11.54-0.11%0.01%