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   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-2950.0000.018%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
2019-08-209.3910.249.3110.056.46%2.32%13.80%291,317,7002,861,188,000205%9.825.68%9.374.74%9.123.51%8.833.24%0.44%
2019-08-199.219.509.099.445.36%1.57%10.36%251,789,3002,340,216,000190%9.294.42%8.953.10%8.812.98%8.551.62%0.10%
2019-08-168.539.338.538.964.43%0.66%6.44%240,246,0002,138,532,000193%8.906.41%8.682.61%8.562.36%8.420.66%0.01%
2019-08-158.198.638.158.581.42%2.57%2.59%132,568,3001,108,946,000106%8.37-2.82%8.460.57%8.360.51%8.36-0.98%0.01%
2019-08-148.548.858.438.462.17%-1.72%0.17%183,792,5001,582,006,000139%8.614.07%8.412.42%8.321.90%8.450.17%0.28%
2019-08-138.268.368.188.28-1.66%0.11%-1.80%85,640,400708,330,00065%8.270.99%8.210.69%8.160.42%8.43-0.11%0.32%
2019-08-128.078.427.958.424.34%2.81%-0.25%115,557,200946,469,00084%8.190.13%8.150.43%8.13-1.20%8.44-0.18%0.37%
2019-08-098.168.338.058.07-0.25%-1.33%-4.56%105,660,800864,218,00078%8.181.49%8.120.36%8.23-1.65%8.46-0.17%0.41%
2019-08-088.048.157.968.091.13%0.38%-4.49%76,106,500613,333,00055%8.06-0.46%8.09-2.26%8.37-2.03%8.470.04%0.46%
2019-08-078.208.257.978.00-2.20%-1.19%-5.52%93,809,600759,478,00065%8.10-0.06%8.28-2.31%8.54-0.61%8.470.08%0.48%
2019-08-068.218.277.878.18-3.42%0.98%-3.31%149,741,5001,213,059,00099%8.10-5.86%8.47-3.06%8.59-0.75%8.46-0.15%0.50%
2019-08-058.678.838.418.47-2.87%-1.57%-0.04%131,539,7001,131,845,000100%8.61-0.98%8.740.13%8.660.34%8.470.69%0.49%
2019-08-028.708.868.518.72-2.57%0.35%3.62%175,455,7001,524,711,000142%8.69-1.86%8.730.81%8.630.71%8.420.72%0.36%
2019-08-018.429.188.368.955.54%1.07%7.12%227,108,0002,011,141,000210%8.863.64%8.662.57%8.572.31%8.361.74%0.22%
2019-07-318.558.738.408.48-0.12%-0.75%3.26%121,125,2001,034,838,000126%8.541.52%8.440.74%8.370.98%8.210.54%-0.04%
2019-07-308.238.578.238.492.91%0.88%3.94%127,960,6001,076,932,000138%8.420.98%8.381.00%8.290.96%8.170.43%-0.20%
2019-07-298.408.488.218.25-0.96%-1.01%1.44%87,082,100725,710,00099%8.33-0.45%8.300.61%8.211.12%8.130.19%-0.46%
2019-07-268.328.508.288.331.22%-0.50%2.61%122,208,1001,023,077,000138%8.372.11%8.251.49%8.121.05%8.120.37%-0.49%
2019-07-258.108.338.058.231.11%0.38%1.76%130,777,4001,072,263,000152%8.200.12%8.131.84%8.040.77%8.090.16%-0.51%
2019-07-247.748.497.738.145.44%-0.60%0.80%164,964,8001,350,880,000202%8.196.78%7.982.89%7.980.72%8.080.32%-0.51%
2019-07-237.577.747.577.721.58%0.67%-4.09%44,463,400341,010,00057%7.67-0.29%7.75-1.45%7.92-1.09%8.05-0.26%-0.54%
2019-07-227.897.937.537.60-4.04%-1.18%-5.82%73,147,000562,550,00092%7.69-3.19%7.87-2.38%8.01-1.31%8.07-0.63%-0.51%
2019-07-197.948.027.907.920.00%-0.30%-2.48%43,993,000349,479,00054%7.94-0.63%8.06-0.74%8.11-0.39%8.12-0.70%-0.44%
2019-07-188.098.117.927.92-2.82%-0.93%-3.15%77,081,800616,174,00089%7.99-2.43%8.12-0.71%8.15-0.29%8.18-0.84%-0.32%
2019-07-178.128.288.108.15-0.12%-0.52%-1.18%77,291,800633,278,00089%8.190.25%8.180.04%8.170.27%8.25-1.02%-0.17%
2019-07-168.158.258.118.16-1.21%-0.16%-2.06%76,187,100622,644,00078%8.170.04%8.180.17%8.150.27%8.33-2.17%0.03%
2019-07-158.028.367.908.261.35%1.10%-3.02%101,786,900831,621,00080%8.17-0.18%8.160.41%8.13-0.04%8.52-0.11%0.58%
2019-07-128.118.298.068.150.37%-0.43%-4.41%77,505,700634,363,00058%8.190.69%8.130.56%8.13-1.00%8.530.15%0.69%
2019-07-118.068.258.048.121.00%-0.11%-4.62%87,973,600715,098,00066%8.130.78%8.08-0.32%8.21-1.35%8.510.15%0.68%
2019-07-108.148.157.988.040.00%-0.32%-5.41%71,423,700576,118,00053%8.070.30%8.11-1.99%8.32-1.82%8.500.00%0.66%