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:
光力科技( 300480.SZ 深证)
板块 :次新股   
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
2019-09-3017.3817.5016.8016.80-3.34%-1.56%-10.85%4,466,50076,230,00028%17.07-2.56%17.51-1.53%18.05-1.12%18.85-0.78%1.16%
2019-09-2717.5517.9017.2017.38-1.31%-0.77%-8.50%5,652,80099,006,00036%17.52-1.40%17.78-2.84%18.25-0.99%18.99-0.21%1.58%
2019-09-2617.6518.2617.3917.61-0.23%-0.86%-7.48%7,353,800130,624,00046%17.76-0.99%18.30-0.86%18.43-0.24%19.030.17%1.88%
2019-09-2518.3718.3717.5217.65-5.77%-1.62%-7.11%9,701,500174,047,00061%17.94-5.08%18.46-1.08%18.48-0.44%19.000.47%1.97%
2019-09-2418.8919.2918.6518.73-2.09%-0.90%-0.96%12,279,100232,072,00083%18.902.56%18.660.98%18.56-3.13%18.910.88%1.97%
2019-09-2318.0819.1417.5019.133.69%3.81%2.04%15,599,500287,460,000106%18.43-1.46%18.48-0.22%19.16-1.24%18.750.82%1.96%
2019-09-2018.2819.2018.0818.450.49%-1.34%-0.79%15,346,100286,968,000112%18.702.25%18.52-4.68%19.40-0.22%18.601.12%1.93%
2019-09-1917.8218.6417.8018.360.71%0.39%-0.16%13,950,500255,121,000105%18.29-1.34%19.43-1.94%19.440.06%18.390.61%1.79%
2019-09-1819.1019.4017.8918.23-5.00%-1.65%-0.27%21,477,500398,109,000177%18.54-9.41%19.81-1.49%19.430.58%18.281.30%1.70%
2019-09-1722.0022.8519.0819.19-9.18%-6.22%6.35%33,783,700691,271,000353%20.460.04%20.116.74%19.328.55%18.057.24%1.52%
2019-09-1619.9921.1319.6121.139.99%3.31%25.57%8,426,600172,346,000128%20.459.05%18.847.89%17.805.22%16.833.39%0.71%
2019-09-1218.4519.2118.1919.2110.02%2.43%18.03%10,844,800203,390,000159%18.769.70%17.466.26%16.914.37%16.282.79%0.32%
2019-09-1115.9517.4615.8117.4610.02%2.13%10.27%7,244,600123,855,000107%17.106.62%16.442.05%16.211.50%15.831.12%0.06%
2019-09-1016.5016.5015.8015.87-3.76%-1.03%1.35%7,922,500127,034,000115%16.04-1.37%16.110.54%15.970.55%15.660.42%-0.03%
2019-09-0916.4116.5815.9516.492.04%1.43%5.75%8,908,100144,815,000135%16.261.45%16.021.17%15.881.29%15.590.78%-0.06%
2019-09-0615.8616.3115.7216.161.83%0.84%4.44%9,495,800152,166,000152%16.031.54%15.841.14%15.681.54%15.470.56%-0.10%
2019-09-0515.7015.9515.5815.871.86%0.56%3.14%9,018,800142,337,000145%15.781.25%15.661.41%15.440.84%15.39-0.26%-0.10%
2019-09-0415.6715.8815.3515.58-1.02%-0.04%0.99%5,357,20083,501,00084%15.590.21%15.441.31%15.310.50%15.43-0.30%-0.02%
2019-09-0315.4015.8515.2415.742.41%1.20%1.73%7,260,500112,928,000108%15.552.71%15.240.75%15.230.30%15.47-0.53%0.06%
2019-09-0214.3515.4214.2915.374.27%1.49%-1.19%5,437,80082,352,00073%15.141.08%15.130.00%15.19-0.11%15.56-0.88%0.21%
2019-08-3015.3815.4414.4814.74-4.04%-1.62%-6.07%6,833,400102,375,00078%14.98-2.03%15.13-1.09%15.21-0.80%15.69-0.50%0.37%
2019-08-2915.1115.4814.9515.362.13%0.44%-2.61%5,355,40081,898,00056%15.290.98%15.290.12%15.33-1.31%15.770.18%0.45%
2019-08-2815.1215.4215.0215.04-1.70%-0.69%-4.47%4,631,60070,147,00040%15.15-1.69%15.27-0.71%15.53-0.82%15.740.19%0.31%
2019-08-2715.2815.5915.2215.300.33%-0.69%-2.63%6,001,40092,456,00048%15.411.14%15.38-1.66%15.66-0.82%15.710.17%0.32%
2019-08-2614.9515.5414.8515.250.00%0.12%-2.79%5,070,10077,230,00035%15.23-1.44%15.64-0.99%15.79-0.94%15.690.32%0.37%
2019-08-2315.9315.9415.1315.25-3.48%-1.32%-2.47%8,463,700130,797,00059%15.45-3.56%15.80-1.11%15.94-0.26%15.640.59%0.35%
2019-08-2215.7016.2815.7015.800.64%-1.40%1.63%9,532,200152,741,00068%16.020.90%15.98-0.33%15.980.90%15.550.55%0.30%
2019-08-2116.1816.2615.6515.70-3.50%-1.14%1.55%8,794,800139,671,00063%15.88-0.78%16.030.23%15.840.63%15.460.53%0.29%
2019-08-2016.0216.2915.8116.270.43%1.66%5.79%12,168,200194,748,00088%16.01-0.74%15.991.25%15.740.64%15.380.98%0.26%
2019-08-1915.8116.5415.6016.200.00%0.47%6.37%16,347,500263,590,000118%16.121.77%15.791.47%15.641.29%15.230.68%0.22%