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:
ST光一( 300356.SZ 深证)
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
2021-11-263.413.433.353.37-1.46%-0.30%-1.58%7,114,30024,046,00062%3.38-2.85%3.48-0.23%3.450.12%3.420.23%0.63%
2021-11-253.483.553.413.42-2.56%-1.70%0.12%11,944,30041,554,000107%3.48-1.17%3.490.72%3.450.26%3.420.68%0.63%
2021-11-243.463.593.453.51-0.57%-0.28%3.45%15,629,70055,017,000144%3.521.85%3.461.65%3.440.59%3.391.07%0.60%
2021-11-233.333.643.313.536.33%2.14%5.15%16,232,70056,105,000156%3.463.82%3.400.62%3.420.68%3.361.36%0.55%
2021-11-223.363.383.313.32-2.06%-0.27%0.24%6,670,90022,206,00062%3.33-0.86%3.38-1.14%3.400.18%3.310.03%0.41%
2021-11-193.363.403.313.390.30%0.95%2.39%7,727,40025,952,00071%3.36-2.21%3.420.15%3.390.39%3.310.12%0.46%
2021-11-183.493.513.373.38-2.87%-1.57%2.21%10,930,30037,530,000102%3.43-0.35%3.420.89%3.381.08%3.310.61%0.48%
2021-11-173.353.513.343.483.26%0.99%5.87%15,338,10052,861,000147%3.452.23%3.391.96%3.341.80%3.291.08%0.40%
2021-11-163.303.413.303.372.43%-0.03%3.63%13,823,80046,606,000144%3.372.56%3.321.75%3.281.86%3.250.84%0.23%
2021-11-153.263.323.263.290.92%0.09%2.02%6,898,20022,671,00076%3.290.64%3.270.71%3.22-0.16%3.230.25%0.08%
2021-11-123.283.323.243.260.31%-0.18%1.34%7,670,10025,050,00087%3.270.46%3.241.15%3.23-0.22%3.220.28%0.00%
2021-11-113.243.303.203.250.62%-0.03%1.31%10,912,90035,478,000127%3.251.09%3.21-0.28%3.240.16%3.210.41%-0.12%
2021-11-103.203.263.183.230.94%0.44%1.10%10,872,80034,962,000136%3.221.52%3.21-0.74%3.230.34%3.200.50%-0.27%
2021-11-093.133.223.103.20-3.32%1.01%0.66%16,755,00053,073,000216%3.17-4.29%3.24-1.16%3.22-0.19%3.18-0.03%-0.47%
2021-11-083.283.373.253.310.00%0.00%4.09%7,978,00026,405,000126%3.310.27%3.281.52%3.230.84%3.180.54%-0.62%
2021-11-053.223.373.183.311.85%0.27%4.65%9,509,90031,396,000150%3.302.48%3.232.12%3.201.36%3.160.32%-0.80%
2021-11-043.133.283.113.253.83%0.90%3.08%9,411,00030,314,000150%3.223.60%3.161.06%3.161.22%3.15-0.19%-0.91%
2021-11-033.083.143.063.131.62%0.68%-0.92%5,435,80016,899,00089%3.11-0.10%3.13-0.22%3.120.35%3.16-0.60%-0.90%
2021-11-023.163.193.033.08-2.84%-1.03%-3.08%6,204,30019,305,000103%3.11-1.77%3.130.29%3.11-0.29%3.18-0.72%-0.83%
2021-11-013.153.203.123.170.63%0.06%-0.97%4,708,00014,915,00081%3.171.21%3.131.17%3.12-0.19%3.20-0.50%-0.78%
2021-10-293.083.183.063.152.61%0.64%-2.08%4,761,30014,904,00082%3.131.82%3.09-0.29%3.12-0.89%3.22-0.89%-0.80%
2021-10-283.043.113.043.070.00%-0.13%-5.42%4,556,80014,006,00072%3.070.07%3.10-1.02%3.15-1.22%3.25-1.16%-0.96%
2021-10-273.153.163.023.07-2.85%-0.07%-6.52%7,765,40023,853,000117%3.07-2.66%3.13-2.07%3.19-1.67%3.28-1.47%-0.96%
2021-10-263.153.193.123.160.32%0.13%-5.19%5,541,90017,490,00085%3.16-0.44%3.20-1.42%3.24-1.13%3.33-1.48%-0.88%
2021-10-253.243.243.143.15-2.48%-0.63%-6.89%7,965,00025,249,000113%3.17-2.58%3.24-1.94%3.28-1.50%3.38-1.31%-0.76%
2021-10-223.273.333.213.23-2.12%-0.74%-5.78%7,394,90024,066,000104%3.25-2.14%3.31-1.46%3.33-1.13%3.43-0.78%-0.61%
2021-10-213.383.383.283.30-2.37%-0.75%-4.49%5,685,80018,908,00079%3.33-1.48%3.36-0.62%3.37-0.97%3.46-0.09%-0.51%
2021-10-203.363.393.353.380.60%0.15%-2.26%3,994,50013,480,00054%3.380.06%3.38-0.12%3.40-0.64%3.460.12%-0.50%
2021-10-193.403.413.353.36-0.88%-0.39%-2.72%4,531,30015,285,00054%3.37-0.24%3.38-0.97%3.42-1.27%3.45-0.26%-0.49%
2021-10-183.363.413.323.390.00%0.27%-2.11%4,138,70013,992,00045%3.38-0.09%3.41-0.84%3.47-0.63%3.46-0.72%-0.43%