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:
欧菲光( 002456.SZ 深证)
板块 :电子元器件制造   
所属成分指数: 沪深300
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
2020-07-0720.0521.0819.7119.920.81%-2.45%7.80%215,876,5004,408,508,000127%20.424.06%19.732.98%19.312.89%18.481.88%1.02%
2020-07-0619.4020.2018.8819.762.81%0.69%8.94%211,767,6004,155,702,000122%19.622.99%19.161.95%18.772.16%18.141.60%0.89%
除权分界线,2020年07月06日,10股派0.210元(以下数据已经复权)
2020-07-0318.7719.4318.5819.222.40%0.86%7.65%194,265,9003,705,822,000111%19.061.99%18.792.12%18.371.76%17.851.37%0.75%
2020-07-0218.6919.0318.4118.77-0.64%0.46%6.57%180,276,2003,371,863,000103%18.680.48%18.401.95%18.051.52%17.611.36%0.59%
2020-07-0118.3719.0018.1718.892.83%1.59%8.71%223,043,2004,151,848,000128%18.593.33%18.052.48%17.781.73%17.381.50%0.49%
2020-06-3017.4818.4617.3418.376.93%2.08%7.30%263,765,4004,752,035,000158%18.004.90%17.612.48%17.481.08%17.121.46%0.40%
2020-06-2917.3117.4516.9117.18-1.72%0.14%1.81%134,073,8002,302,789,00083%17.16-0.85%17.19-0.35%17.290.19%16.870.24%0.26%
2020-06-2417.0417.5316.9317.482.64%1.02%3.84%161,737,3002,801,832,00098%17.301.76%17.25-0.35%17.260.70%16.830.35%0.31%
2020-06-2317.2417.4116.8317.03-1.50%0.16%1.52%125,049,9002,128,744,00075%17.00-1.87%17.310.11%17.140.88%16.770.20%0.36%
2020-06-2217.3117.6217.0917.29-0.46%-0.21%3.27%162,308,6002,815,580,00099%17.33-0.59%17.291.08%16.991.22%16.740.28%0.40%
2020-06-1916.9417.8516.8117.371.94%-0.34%4.04%210,547,2003,674,114,000129%17.432.19%17.112.33%16.781.84%16.700.51%0.47%
2020-06-1816.8817.3716.6817.040.71%-0.09%2.58%201,043,6003,433,059,000124%17.061.89%16.722.08%16.480.55%16.610.24%0.53%
2020-06-1716.6217.0216.2816.921.62%1.08%2.10%192,319,1003,223,314,000112%16.743.02%16.381.77%16.390.15%16.57-0.22%0.68%
2020-06-1615.9616.7115.9216.656.19%2.47%0.25%180,615,3002,938,410,00091%16.252.31%16.09-1.17%16.37-0.38%16.610.34%1.05%
2020-06-1515.8016.2315.6815.68-2.43%-1.27%-5.27%115,791,3001,841,296,00057%15.88-0.76%16.28-1.37%16.43-1.01%16.550.56%1.08%
2020-06-1215.8816.2015.7816.07-2.49%0.42%-2.37%151,158,5002,422,013,00073%16.00-4.17%16.51-1.05%16.59-0.89%16.460.15%1.00%
2020-06-1116.5917.1216.3216.48-1.26%-1.32%0.27%189,739,5003,172,390,000101%16.70-0.02%16.68-0.29%16.740.03%16.430.72%0.86%
2020-06-1016.5816.9216.4416.690.66%-0.08%2.29%154,758,7002,588,119,00089%16.700.86%16.73-0.16%16.74-0.23%16.320.77%0.68%
2020-06-0916.8316.8716.3616.58-1.31%0.11%2.40%130,255,9002,159,815,00078%16.56-1.63%16.76-0.10%16.780.90%16.190.68%0.49%
2020-06-0816.9917.1216.4916.800.66%-0.21%4.46%170,204,6002,868,769,000107%16.830.36%16.78-0.10%16.631.58%16.080.92%0.36%
2020-06-0516.8217.0316.4716.69-0.48%-0.50%4.73%179,888,1003,021,010,000122%16.770.49%16.791.48%16.371.06%15.941.18%0.20%
2020-06-0416.2817.0416.2016.77-0.30%0.47%6.47%268,018,1004,479,071,000196%16.69-0.78%16.552.48%16.202.00%15.751.69%0.03%
2020-06-0316.0117.4215.8816.826.25%-0.02%8.59%390,148,9006,571,456,000325%16.827.24%16.155.88%15.885.80%15.493.50%-0.18%
2020-06-0215.4316.0515.3115.833.40%0.91%5.77%191,005,7003,000,141,000198%15.694.53%15.253.74%15.012.45%14.970.61%-0.51%
2020-06-0114.3415.4414.3315.318.12%2.02%2.91%168,773,5002,536,225,000176%15.015.13%14.702.57%14.651.60%14.88-0.22%-0.54%
2020-05-2914.1814.4414.1414.16-1.12%-0.81%-5.02%52,364,100748,568,00051%14.270.55%14.33-0.86%14.42-0.42%14.91-1.23%-0.51%
2020-05-2814.3814.5013.9414.32-0.42%0.87%-5.13%70,505,2001,002,341,00062%14.20-1.67%14.46-0.39%14.48-1.49%15.09-1.12%-0.27%
2020-05-2714.7314.7614.2014.38-3.03%-0.40%-5.80%79,902,7001,155,238,00068%14.44-1.33%14.51-0.39%14.70-1.44%15.27-1.11%-0.08%
2020-05-2614.2714.8914.2314.833.78%1.35%-3.94%85,170,6001,248,018,00068%14.631.92%14.57-1.45%14.91-1.11%15.44-0.58%0.16%
2020-05-2514.4614.6614.1614.290.00%-0.47%-7.97%55,713,500801,062,00042%14.36-1.61%14.79-1.98%15.08-0.61%15.53-0.74%0.29%