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)
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
2019-07-121872.2900.690%2
2019-07-121903.0000.701%2
2019-07-121844.9900.680%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
2019-06-177.777.927.727.810.13%-0.05%-2.45%42,712,800333,741,00046%7.81-0.91%7.92-0.79%7.980.18%8.01-0.41%-0.29%
2019-06-148.008.047.807.80-2.99%-1.09%-2.97%78,014,800615,193,00078%7.89-1.39%7.99-0.42%7.960.18%8.04-0.80%-0.31%
2019-06-137.908.187.828.041.01%0.54%-0.79%98,337,600786,397,00092%8.00-0.60%8.020.58%7.95-0.25%8.10-1.54%-0.24%
2019-06-128.128.197.927.96-2.81%-1.06%-3.29%108,070,700869,402,00087%8.050.39%7.970.86%7.97-0.18%8.23-0.10%-0.02%
2019-06-117.808.257.708.194.46%2.20%-0.59%142,231,5001,139,845,000112%8.012.81%7.91-0.10%7.98-0.64%8.24-0.21%-0.02%
2019-06-107.767.927.667.841.29%0.58%-5.04%76,032,000592,678,00057%7.80-0.51%7.91-1.37%8.04-1.04%8.260.00%-0.12%
2019-06-068.088.107.687.74-4.80%-1.21%-6.25%104,118,500815,801,00076%7.84-3.78%8.02-2.05%8.12-1.68%8.26-0.46%-0.15%
2019-06-058.238.278.058.130.25%-0.16%-1.98%74,341,600605,387,00054%8.14-0.12%8.19-0.27%8.26-1.92%8.29-0.25%-0.12%
2019-06-048.198.348.038.11-1.10%-0.53%-2.47%81,366,200663,351,00054%8.15-1.28%8.21-1.11%8.420.24%8.320.21%-0.11%
2019-06-038.348.438.148.200.49%-0.71%-1.18%96,460,300796,669,00059%8.260.51%8.31-2.19%8.400.31%8.300.68%-0.46%
2019-05-318.368.368.118.16-2.39%-0.69%-0.99%115,588,200949,766,00066%8.22-2.17%8.490.32%8.370.47%8.24-0.65%-1.04%
2019-05-308.528.588.278.36-3.13%-0.46%0.77%156,258,4001,312,337,00084%8.40-3.18%8.460.76%8.340.23%8.30-0.06%-1.34%
2019-05-298.358.938.308.636.28%-0.52%3.96%251,300,3002,180,013,000133%8.686.40%8.403.65%8.321.17%8.300.67%-1.87%
2019-05-288.208.328.058.12-1.81%-0.40%-1.53%137,304,3001,119,415,00069%8.15-0.15%8.10-0.70%8.220.15%8.25-0.13%-2.57%
2019-05-278.008.347.848.273.38%1.29%0.16%148,721,8001,214,263,00068%8.172.33%8.16-1.15%8.210.97%8.26-1.22%-3.62%
2019-05-248.038.157.758.00-1.84%0.26%-4.29%126,337,1001,008,001,00051%7.98-3.86%8.26-0.16%8.13-1.67%8.36-0.30%-4.96%
2019-05-238.188.578.038.15-1.21%-1.80%-2.79%163,044,6001,353,058,00072%8.30-1.17%8.271.90%8.27-0.29%8.38-0.10%-4.95%
2019-05-228.498.668.178.25-2.83%-1.75%-1.69%200,131,6001,680,557,00097%8.403.31%8.12-1.29%8.290.34%8.39-0.24%-4.95%
2019-05-217.908.497.798.499.97%4.45%0.93%214,605,1001,744,219,000110%8.133.45%8.22-1.07%8.26-0.33%8.41-3.28%-4.93%
2019-05-208.178.357.637.72-8.96%-1.74%-11.23%229,949,3001,806,783,000119%7.86-9.00%8.31-1.44%8.29-2.60%8.70-5.11%-4.61%
2019-05-178.398.878.348.480.00%-1.78%-7.47%251,493,0002,171,461,000145%8.632.79%8.431.51%8.510.25%9.17-3.61%-4.13%
2019-05-168.268.678.138.481.31%0.95%-10.81%246,186,4002,068,016,000149%8.401.91%8.31-2.36%8.49-0.33%9.51-5.38%-3.81%
2019-05-158.258.378.078.371.82%1.54%-16.71%231,469,4001,907,955,000146%8.24-0.45%8.51-1.14%8.52-1.66%10.05-6.31%-3.38%
2019-05-148.408.558.028.22-6.48%-0.72%-23.36%340,870,0002,822,451,000228%8.28-7.08%8.61-3.68%8.66-12.43%10.73-10.64%-2.86%
2019-05-139.019.318.798.79-10.03%-1.36%-26.77%342,462,0003,051,839,000281%8.91-8.79%8.93-20.76%9.89-26.77%12.00-14.69%-1.87%
2019-05-109.779.779.779.77-10.04%0.00%-30.56%4,971,30048,570,0004%9.77-10.04%11.28-16.11%13.51-1.24%14.07-0.14%-0.42%
2019-05-0910.8610.8610.8610.86-10.02%0.00%-22.92%1,771,40019,238,0001%10.86-10.03%13.44-1.33%13.68-0.96%14.09-0.12%-0.45%
2019-04-2612.0712.0712.0712.07-9.99%0.00%-14.43%10,340,200124,807,0009%12.07-11.68%13.62-0.99%13.81-0.91%14.11-0.06%-0.41%
2019-04-2513.8413.9313.4013.41-4.42%-1.87%-4.99%82,759,2001,131,019,00079%13.67-0.46%13.76-1.14%13.94-0.69%14.11-0.04%-0.40%
2019-04-2413.8314.1313.4514.030.00%2.19%-0.64%112,778,1001,548,346,000106%13.73-1.19%13.92-1.42%14.03-1.91%14.12-0.30%-0.40%