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:
联合光电( 300691.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-05177.4800.789%2
2020-08-117703.82055.000%2
2020-08-1112326.11054.684%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
2020-03-3016.1616.2415.3615.55-5.87%-0.90%-7.00%3,200,50050,219,000107%15.69-6.50%16.39-3.51%16.59-1.56%16.72-1.23%-1.34%
2020-03-2717.0117.1316.5116.52-1.96%-1.56%-2.41%2,206,10037,023,00075%16.78-1.08%16.990.35%16.86-0.44%16.93-0.44%-1.37%
2020-03-2617.1817.1816.8016.85-2.09%-0.68%-0.89%2,444,50041,471,00076%16.97-1.28%16.930.53%16.930.43%17.00-0.82%-1.64%
2020-03-2517.1417.5016.9717.212.56%0.15%0.40%2,696,50046,340,00082%17.193.66%16.840.05%16.860.27%17.14-1.30%-1.69%
2020-03-2416.8016.8316.2616.782.57%1.21%-3.38%2,161,60035,838,00058%16.58-0.83%16.840.04%16.81-0.08%17.37-1.07%-1.62%
2020-03-2316.8417.0416.3316.36-5.38%-2.14%-6.80%2,802,30046,849,00070%16.72-2.33%16.83-0.39%16.83-0.91%17.55-1.43%-1.58%
2020-03-2017.0617.3416.8117.292.73%1.02%-2.91%3,149,40053,904,00072%17.122.97%16.890.79%16.98-0.43%17.81-1.34%-1.50%
2020-03-1916.7716.9616.2316.831.88%1.25%-6.76%2,877,50047,830,00061%16.62-1.75%16.76-1.61%17.05-1.67%18.05-1.91%-1.39%
2020-03-1816.9017.2516.5216.52-1.73%-2.35%-10.22%3,453,70058,429,00069%16.921.23%17.04-0.91%17.34-2.33%18.40-1.55%-1.19%
2020-03-1717.0017.2016.2116.810.66%0.59%-10.06%2,983,40049,859,00054%16.71-3.69%17.19-2.34%17.76-1.60%18.69-2.32%-1.02%
2020-03-1617.6917.9516.6616.70-4.95%-3.76%-12.72%4,326,40075,078,00069%17.350.05%17.60-2.86%18.05-1.74%19.13-1.55%-0.74%
2020-03-1317.0517.8016.9817.57-3.04%1.30%-9.60%4,909,40085,152,00067%17.35-4.99%18.12-2.18%18.36-2.38%19.44-3.15%-0.57%
2020-03-1218.3018.6617.9118.12-0.93%-0.74%-9.71%3,604,10065,798,00042%18.26-3.01%18.53-0.88%18.81-1.84%20.07-1.28%-0.10%
2020-03-1118.8519.2018.2318.29-2.45%-2.83%-10.03%4,758,50089,564,00049%18.822.09%18.69-1.30%19.16-1.08%20.33-0.64%0.17%
2020-03-1017.9318.8717.9118.753.19%1.70%-8.35%5,021,00092,573,00048%18.44-1.85%18.94-2.78%19.37-2.49%20.46-0.62%0.36%
2020-03-0919.3019.5018.0718.17-7.91%-3.27%-11.74%6,781,100127,384,00062%18.79-5.13%19.48-2.16%19.87-1.17%20.59-0.69%0.58%
2020-03-0619.5020.0519.3819.73-1.30%-0.35%-4.81%4,074,30080,673,00038%19.80-1.17%19.91-1.49%20.10-2.62%20.73-0.15%0.83%
2020-03-0520.3020.4219.7619.990.50%-0.22%-3.70%6,055,300121,310,00055%20.030.92%20.210.23%20.65-0.89%20.760.03%1.05%
2020-03-0419.8520.2519.4919.89-1.09%0.20%-4.16%6,212,600123,325,00054%19.85-3.26%20.16-3.35%20.83-0.50%20.750.17%1.28%
2020-03-0320.4021.3019.9620.110.00%-2.00%-2.93%10,384,900213,099,00091%20.522.48%20.86-0.84%20.93-0.08%20.720.46%1.49%
2020-03-0221.1321.4019.3120.11-3.46%0.43%-2.49%13,351,000267,343,000111%20.02-7.86%21.03-1.43%20.95-0.89%20.620.13%1.93%
2020-02-2821.7023.1020.4520.83-5.28%-4.15%1.13%16,757,100364,178,000165%21.732.76%21.341.95%21.141.27%20.601.56%1.98%
2020-02-2720.6621.9919.9021.996.44%3.97%8.43%15,400,200325,711,000171%21.151.18%20.930.69%20.871.07%20.281.43%1.64%
2020-02-2620.8221.5120.3020.66-2.73%-1.16%3.32%8,424,000176,083,000106%20.901.14%20.790.34%20.651.09%20.001.28%1.39%
2020-02-2520.1121.6819.7921.241.09%2.77%7.58%11,871,300245,350,000157%20.67-0.82%20.720.72%20.431.17%19.741.59%1.15%
2020-02-2420.4521.4020.3021.011.89%0.83%8.11%8,470,100176,503,000127%20.840.86%20.571.80%20.191.57%19.431.79%0.84%
2020-02-2120.7021.1520.4020.62-0.43%-0.19%8.00%8,249,800170,437,000133%20.661.90%20.201.46%19.881.78%19.092.09%0.55%
2020-02-2019.3921.1319.3920.716.37%2.15%10.74%10,429,500211,453,000177%20.282.87%19.912.14%19.532.25%18.702.34%0.15%
2020-02-1920.2820.2819.3819.47-3.99%-1.22%6.54%9,158,700180,520,000172%19.71-0.32%19.502.04%19.102.34%18.272.19%-0.28%
2020-02-1819.0020.2818.8720.280.00%2.56%13.41%13,701,500270,935,000287%19.778.76%19.116.89%18.675.77%17.884.86%-0.65%