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   本月解禁   下月解禁   
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
2020-09-2514.3014.4013.7613.95-2.17%-0.67%-6.05%8,489,800119,228,00058%14.04-2.59%14.59-2.87%14.99-0.39%14.850.45%-0.96%
2020-09-2414.8515.0814.0014.26-5.63%-1.09%-3.53%10,913,000157,337,00073%14.42-4.90%15.02-1.86%15.050.07%14.78-0.82%-1.04%
2020-09-2315.5015.5315.0015.11-2.39%-0.32%1.38%11,276,200170,931,00069%15.16-1.16%15.300.88%15.040.56%14.90-3.17%-0.99%
2020-09-2215.0915.7114.9015.480.91%0.93%0.57%15,441,400236,830,00077%15.34-0.12%15.171.83%14.950.31%15.39-1.50%-0.54%
2020-09-2114.7315.8614.5415.343.93%-0.10%-1.83%18,810,800288,860,00086%15.364.75%14.902.17%14.911.25%15.63-1.58%-0.27%
2020-09-1814.4014.9014.2614.762.36%0.68%-7.03%12,126,700177,780,00049%14.661.76%14.58-1.35%14.721.23%15.88-2.31%0.09%
2020-09-1714.5814.7114.0214.42-1.03%0.10%-11.27%11,804,000170,046,00039%14.41-1.78%14.78-0.25%14.54-1.78%16.25-0.55%0.88%
2020-09-1614.8915.1114.2514.57-2.08%-0.66%-10.84%12,342,000181,014,00037%14.67-2.84%14.821.85%14.81-5.29%16.340.11%1.45%
2020-09-1514.9215.6014.6314.88-0.07%-1.43%-8.84%18,216,600275,005,00056%15.103.17%14.55-1.40%15.64-2.29%16.320.06%1.57%
2020-09-1414.1015.1913.9514.895.75%1.76%-8.72%17,826,100260,828,00053%14.635.81%14.75-7.43%16.00-2.49%16.31-0.29%1.60%
2020-09-1113.3914.3313.3714.08-0.71%1.82%-13.94%16,025,000221,594,00047%13.83-9.57%15.94-3.74%16.41-3.13%16.36-0.34%1.63%
2020-09-1016.9017.0914.1814.18-20.02%-7.27%-13.62%31,664,400484,209,000104%15.29-10.98%16.56-3.28%16.94-0.84%16.42-0.35%1.70%
2020-09-0916.0318.4415.7217.738.11%3.21%7.62%43,744,700751,473,000176%17.181.18%17.12-1.10%17.091.51%16.471.37%1.73%
2020-09-0817.0017.7516.1616.40-5.42%-3.40%0.92%30,938,100525,254,000146%16.98-1.13%17.311.35%16.831.45%16.251.17%1.57%
2020-09-0716.5717.8716.5017.341.40%0.98%7.95%33,645,600577,777,000184%17.17-2.52%17.082.38%16.591.77%16.061.99%1.38%
2020-09-0416.8018.9216.5617.10-0.87%-2.92%8.58%48,765,600858,986,000325%17.627.64%16.686.55%16.306.11%15.755.59%0.93%
2020-09-0315.4018.1815.0117.2510.86%5.41%15.65%40,979,800670,645,000360%16.379.63%15.666.70%15.366.15%14.925.18%0.38%
2020-09-0214.7015.5614.4515.565.49%4.23%9.72%18,508,900276,301,000218%14.932.21%14.671.86%14.472.20%14.181.34%-0.10%
2020-09-0114.1414.8913.8214.754.24%0.99%5.40%14,795,300216,082,000193%14.612.93%14.412.23%14.161.70%13.990.38%-0.22%
2020-08-3114.4014.5413.9714.15-1.12%-0.28%1.50%7,601,000107,861,000103%14.19-0.76%14.091.41%13.931.04%13.94-0.05%-0.22%
2020-08-2813.9414.5813.8214.312.58%0.08%2.60%12,107,700173,121,000159%14.304.69%13.902.33%13.781.75%13.950.42%-0.19%
2020-08-2713.1314.0113.1113.955.68%2.14%0.43%7,475,600102,105,00098%13.662.10%13.580.80%13.55-0.18%13.89-0.06%-0.18%
2020-08-2613.7313.7813.0613.20-3.93%-1.32%-5.02%5,945,90079,536,00074%13.38-2.31%13.47-0.61%13.57-1.26%13.90-0.29%-0.15%
2020-08-2513.6813.9813.4413.741.18%0.34%-1.43%5,576,80076,361,00066%13.692.54%13.55-0.31%13.74-1.55%13.94-0.71%-0.09%
2020-08-2413.4913.7413.0013.580.89%1.69%-3.26%5,650,40075,457,00057%13.35-1.90%13.60-1.92%13.96-0.97%14.04-2.53%0.06%
2020-08-2113.7513.9413.3213.46-2.11%-1.12%-6.54%6,028,40082,056,00048%13.61-1.53%13.86-2.24%14.10-0.25%14.400.07%0.67%
2020-08-2013.7614.0713.6013.75-1.01%-0.53%-4.46%5,603,70077,460,00042%13.82-1.64%14.18-0.46%14.130.23%14.390.39%0.77%
2020-08-1914.4014.6013.7613.89-3.68%-1.17%-3.11%8,964,300125,984,00065%14.05-3.01%14.250.24%14.100.24%14.340.17%0.76%
2020-08-1814.2514.7414.2214.420.14%-0.48%0.75%10,133,300146,829,00075%14.492.24%14.211.71%14.06-0.19%14.310.44%0.79%
2020-08-1713.8314.4813.7114.400.00%1.61%1.05%10,541,500149,395,00077%14.171.67%13.970.67%14.09-3.28%14.250.18%0.80%