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:
微光股份( 002801.SZ 深证)
板块 :次新股   
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
2020-07-0832.6733.4732.3432.810.15%0.00%0.00%2,642,70087,105,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0732.3932.7931.9432.761.93%1.12%4.08%3,151,100102,090,000104%32.401.35%31.790.04%32.070.19%31.481.05%0.96%
2020-07-0631.5932.3331.5032.141.07%0.54%3.18%3,377,200107,961,000114%31.972.60%31.78-0.65%32.010.13%31.150.70%0.87%
2020-07-0332.2432.2430.5031.80-1.36%2.06%2.81%3,912,000121,890,000139%31.16-3.29%31.99-1.37%31.970.24%30.930.50%0.80%
除权分界线,2020年07月03日,10股送3.000股, 10股派3.000元(以下数据已经复权)
2020-07-0232.6232.7931.7732.24-1.83%0.07%4.74%2,083,20087,874,000110%32.22-0.76%32.430.75%31.891.46%30.781.22%0.79%
2020-07-0132.2232.9731.5432.842.50%1.15%7.99%2,175,40092,466,000115%32.471.82%32.192.13%31.431.88%30.411.26%0.74%
2020-06-3031.9032.2931.4532.040.92%0.48%6.69%1,935,30080,800,000107%31.891.15%31.521.99%30.851.92%30.031.34%0.65%
2020-06-2931.7732.3531.1231.75-0.24%0.71%7.13%2,172,50089,679,000123%31.522.20%30.902.13%30.271.62%29.631.20%0.53%
2020-06-2429.6232.0829.2431.827.85%3.17%8.67%3,759,700151,885,000222%30.855.23%30.263.79%29.792.60%29.281.76%0.48%
2020-06-2329.1029.6428.6529.511.40%0.67%2.54%1,826,00070,127,000122%29.310.75%29.161.02%29.040.26%28.780.22%0.34%
2020-06-2228.9929.8328.7129.100.64%0.02%1.34%1,878,20071,603,000124%29.102.52%28.860.66%28.960.59%28.710.34%0.42%
2020-06-1928.2828.9227.9228.922.14%1.89%1.04%1,887,50070,204,000116%28.380.60%28.67-0.98%28.790.60%28.620.14%0.54%
2020-06-1828.6928.6927.9728.31-1.05%0.34%-0.95%949,80035,119,00063%28.21-1.78%28.960.08%28.620.09%28.580.08%0.53%
2020-06-1729.2929.2928.4728.61-1.35%-0.40%0.19%1,198,00045,093,00083%28.72-0.70%28.931.24%28.600.30%28.560.33%0.52%
2020-06-1628.2529.3928.2229.002.87%0.26%1.90%2,491,80094,444,000178%28.932.57%28.581.59%28.510.33%28.460.70%0.50%
2020-06-1527.6728.5827.6628.190.19%-0.03%-0.25%1,154,30042,663,00093%28.202.59%28.130.05%28.42-0.16%28.260.38%0.41%
2020-06-1227.2128.1427.1928.140.36%2.36%-0.06%1,478,40053,276,000119%27.49-2.20%28.12-1.86%28.46-0.27%28.150.13%0.34%
2020-06-1128.3828.5327.7028.04-0.85%-0.24%-0.28%1,287,70047,436,000114%28.11-0.21%28.65-0.09%28.540.10%28.120.75%0.26%
2020-06-1028.4528.8327.9328.28-0.57%0.40%1.32%1,110,50040,992,00099%28.16-2.10%28.680.21%28.510.37%27.910.35%0.13%
2020-06-0928.8529.2328.3628.44-0.89%-1.15%2.25%1,966,00074,116,000187%28.771.55%28.621.15%28.411.23%27.811.00%0.09%
2020-06-0827.6928.9127.4328.694.48%1.28%4.19%2,732,900101,463,000297%28.333.67%28.292.39%28.062.35%27.541.51%-0.02%
2020-06-0527.5727.6127.1927.46-0.36%0.51%1.23%555,60019,902,00078%27.32-0.73%27.630.27%27.420.64%27.130.09%-0.17%
2020-06-0427.5027.7627.2727.560.25%0.13%1.69%585,70021,134,00080%27.530.55%27.560.95%27.241.02%27.10-0.06%-0.20%
2020-06-0327.3127.6027.1227.491.39%0.43%1.38%916,30032,882,000118%27.371.07%27.301.30%26.970.43%27.120.10%-0.19%
2020-06-0227.1027.2926.9427.120.26%0.11%0.09%643,10022,836,00084%27.081.29%26.950.99%26.850.05%27.09-0.18%-0.19%
2020-06-0126.3727.0826.3427.052.27%1.15%-0.35%859,10030,119,000107%26.741.46%26.69-0.07%26.84-0.02%27.14-0.29%-0.13%
2020-05-2926.3526.4826.2126.45-0.61%0.35%-2.85%673,20023,266,00079%26.350.10%26.71-0.59%26.85-0.46%27.22-0.64%-0.05%
2020-05-2826.8526.8925.8326.61-1.17%1.06%-2.88%1,345,80046,466,000145%26.33-2.12%26.87-1.19%26.97-1.27%27.40-0.55%0.10%
2020-05-2727.1227.1926.7426.92-0.65%0.09%-2.26%660,90023,309,00078%26.90-0.60%27.19-0.11%27.32-0.21%27.55-0.12%0.17%
2020-05-2627.0327.1926.8927.100.00%0.14%-1.74%552,80019,614,00063%27.060.55%27.22-0.59%27.38-0.30%27.58-0.02%0.21%