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
2019-07-1713.5514.8913.5414.194.80%-0.73%7.51%28,112,700401,870,000367%14.308.16%13.746.86%13.526.13%13.204.32%0.06%
2019-07-1612.3113.5412.2713.549.99%2.44%7.02%17,034,700225,144,000302%13.228.14%12.865.65%12.744.09%12.650.92%-0.40%
2019-07-1512.0012.4611.5312.312.93%0.72%-1.81%4,399,00053,763,00088%12.221.74%12.17-0.52%12.24-0.11%12.54-0.81%-0.48%
2019-07-1212.1912.2811.8311.96-1.81%-0.44%-5.37%3,913,50047,014,00073%12.01-2.05%12.24-0.59%12.25-1.23%12.64-0.66%-0.41%
2019-07-1112.5512.5512.0512.18-2.64%-0.68%-4.27%4,174,50051,198,00074%12.26-1.32%12.310.00%12.40-0.59%12.72-0.99%-0.42%
2019-07-1012.3912.5512.2712.511.21%0.66%-2.65%3,833,60047,645,00060%12.431.48%12.31-0.99%12.47-0.55%12.85-0.20%-0.48%
2019-07-0912.1012.5012.0012.361.98%0.92%-4.01%4,820,50059,036,00073%12.25-0.24%12.43-0.96%12.54-1.81%12.88-0.36%-0.66%
2019-07-0812.7612.8611.9112.12-5.16%-1.27%-6.21%5,660,50069,486,00083%12.28-3.61%12.55-1.48%12.77-1.37%12.92-0.71%-0.84%
2019-07-0512.5912.9412.4112.782.98%0.35%-1.80%5,737,50073,072,00086%12.740.70%12.74-1.77%12.95-0.28%13.01-0.73%-0.84%
2019-07-0412.7712.9312.3612.41-3.12%-1.88%-5.33%5,109,20064,619,00071%12.65-1.66%12.97-1.11%12.99-0.95%13.11-0.17%-0.82%
2019-07-0313.2513.2512.7812.81-3.03%-0.40%-2.44%4,084,90052,540,00054%12.86-3.22%13.110.12%13.110.05%13.13-0.32%-0.90%
2019-07-0213.2513.4713.1013.210.23%-0.60%0.28%6,450,00085,723,00083%13.291.47%13.10-0.07%13.110.58%13.170.14%-0.94%
2019-07-0113.0513.3112.8513.183.05%0.63%0.19%6,622,10086,729,00085%13.101.31%13.110.38%13.03-0.25%13.16-0.11%-1.07%
2019-06-2813.1813.3512.7312.79-4.48%-1.07%-2.89%7,196,50093,033,00093%12.93-2.23%13.060.12%13.06-1.04%13.17-0.71%-1.25%
2019-06-2712.7913.6012.7313.395.10%1.26%0.95%11,814,000156,211,000150%13.222.90%13.040.25%13.200.37%13.26-1.62%-1.59%
2019-06-2613.0713.1112.6512.74-0.93%-0.86%-5.50%4,955,20063,672,00060%12.85-0.14%13.01-1.90%13.15-0.64%13.48-2.06%-1.79%
2019-06-2513.2413.2712.5612.86-3.16%-0.06%-6.57%6,929,30089,169,00075%12.87-3.20%13.26-0.19%13.23-0.30%13.77-2.07%-1.76%
2019-06-2413.5013.5213.0713.28-1.26%-0.10%-5.52%6,205,60082,490,00060%13.29-1.61%13.29-0.20%13.27-0.01%14.06-0.71%-1.63%
2019-06-2113.6113.6813.3313.451.28%-0.45%-4.99%10,027,400135,485,00089%13.513.70%13.311.09%13.28-0.44%14.16-0.59%-1.63%
2019-06-2013.0613.3012.7613.280.91%1.93%-6.74%8,930,700116,359,00076%13.03-2.55%13.17-0.74%13.33-3.26%14.24-0.91%-1.51%
2019-06-1913.4013.6813.1213.160.77%-1.57%-8.43%9,047,500120,964,00076%13.372.32%13.27-1.37%13.78-3.32%14.37-0.71%-1.35%
2019-06-1813.3713.3812.9013.06-1.28%-0.05%-9.77%5,782,00075,554,00045%13.07-1.81%13.45-4.49%14.26-2.43%14.47-1.21%-1.22%
2019-06-1713.4613.5013.1013.23-0.90%-0.59%-9.70%4,913,10065,383,00035%13.31-3.21%14.08-3.52%14.61-0.33%14.65-1.95%-1.03%
2019-06-1414.4914.5013.2113.35-6.58%-2.90%-10.65%9,711,200133,522,00063%13.75-6.39%14.60-2.45%14.66-0.61%14.94-4.05%-0.70%
2019-06-1314.9515.2914.1514.29-5.11%-2.71%-8.23%11,607,900170,498,00068%14.69-3.13%14.960.82%14.750.16%15.57-3.63%0.02%
2019-06-1215.0015.4414.8915.06-0.86%-0.67%-6.80%12,587,000190,838,00063%15.161.07%14.841.33%14.720.75%16.16-1.75%1.00%
2019-06-1114.7615.3914.4415.190.46%1.26%-7.64%17,632,400264,501,00074%15.004.03%14.651.34%14.61-0.48%16.45-0.83%1.94%
2019-06-1014.1815.5513.6015.125.29%4.85%-8.83%16,311,000235,209,00063%14.420.13%14.45-0.41%14.68-3.45%16.59-0.64%2.57%
2019-06-0614.1714.6714.0514.36-0.28%-0.28%-13.97%10,415,000149,985,00041%14.40-0.98%14.51-2.30%15.21-6.11%16.690.59%2.80%
2019-06-0514.7714.8914.2514.400.00%-0.99%-13.22%11,374,000165,421,00045%14.54-0.16%14.85-4.32%16.20-4.65%16.590.65%2.85%