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:
五方光电( 002962.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-178363.88041.488%2
2020-09-1710036.66041.488%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
2020-08-1223.8824.9823.8024.985.36%1.73%2.89%4,807,300118,041,000225%24.562.51%24.341.25%24.280.51%24.280.46%-0.15%
2020-08-1124.2024.4023.6423.71-1.86%-1.02%-1.89%1,696,40040,638,00090%23.96-0.54%24.04-0.34%24.15-0.45%24.170.17%-0.36%
2020-08-1023.7824.4223.5324.161.26%0.32%0.15%1,434,70034,553,00079%24.080.01%24.12-0.45%24.26-0.37%24.130.43%-0.61%
2020-08-0724.3724.6423.6323.86-2.33%-0.92%-0.67%2,128,20051,249,000114%24.08-0.52%24.23-0.58%24.350.07%24.02-0.06%-0.81%
2020-08-0624.3024.4623.9124.43-0.12%0.93%1.64%1,720,30041,642,00090%24.21-1.00%24.37-0.43%24.340.21%24.04-0.27%-0.93%
2020-08-0524.5424.6524.3024.460.29%0.04%1.49%1,682,20041,130,00084%24.450.04%24.480.57%24.280.43%24.10-0.45%-1.02%
2020-08-0424.7124.8424.2124.39-1.53%-0.20%0.75%2,350,00057,433,000114%24.44-0.36%24.340.70%24.180.82%24.21-0.36%-1.01%
2020-08-0324.1724.9024.0924.773.25%0.99%1.95%2,589,70063,521,000130%24.532.71%24.171.27%23.981.62%24.30-0.18%-1.00%
2020-07-3123.5924.0823.5423.991.39%0.46%-1.44%1,591,30038,001,00080%23.880.02%23.870.67%23.60-0.47%24.34-0.31%-0.99%
2020-07-3024.0824.1523.6523.66-1.74%-0.90%-3.10%1,584,90037,840,00077%23.880.13%23.711.22%23.71-0.92%24.42-0.95%-0.97%
2020-07-2923.5524.1723.3224.082.08%0.99%-2.32%1,707,20040,704,00075%23.842.23%23.42-0.87%23.93-1.26%24.65-1.65%-0.86%
2020-07-2823.4023.6023.1523.592.83%1.15%-5.88%1,297,00030,248,00048%23.320.83%23.63-1.79%24.24-1.24%25.06-2.27%-0.65%
2020-07-2723.6023.7022.7922.94-2.67%-0.82%-10.55%2,017,30046,659,00062%23.13-4.35%24.06-2.57%24.54-1.38%25.65-1.61%-0.36%
2020-07-2424.5025.0523.5023.57-4.38%-2.53%-9.57%2,523,90061,030,00071%24.18-1.65%24.69-1.61%24.88-0.48%26.06-1.24%-0.14%
2020-07-2325.0825.0924.1724.65-2.80%0.26%-6.60%2,932,40072,100,00076%24.59-3.43%25.09-0.98%25.01-1.20%26.39-1.23%0.06%
2020-07-2225.2925.6625.2525.36-0.59%-0.40%-5.09%2,068,20052,658,00049%25.46-0.15%25.341.16%25.31-1.55%26.72-0.28%0.28%
2020-07-2125.3525.7525.2825.510.67%0.04%-4.80%1,793,60045,737,00039%25.501.74%25.05-0.67%25.71-2.41%26.80-0.31%0.37%
2020-07-2024.7425.3524.7225.342.59%1.10%-5.73%1,911,20047,903,00036%25.061.52%25.22-2.48%26.34-1.28%26.88-0.05%0.49%
2020-07-1724.7125.0024.4124.70-0.20%0.04%-8.15%2,287,40056,476,00039%24.69-3.80%25.86-3.49%26.69-1.21%26.89-0.07%0.56%
2020-07-1626.2026.4224.7224.75-5.35%-3.57%-8.03%3,422,20087,835,00058%25.67-3.52%26.80-1.48%27.01-1.04%26.910.14%0.61%
2020-07-1527.3127.4925.9326.15-4.87%-1.70%-2.69%4,533,500120,604,00074%26.60-3.68%27.20-0.73%27.30-0.07%26.870.43%0.67%
2020-07-1427.5628.2627.0027.49-0.07%-0.47%2.73%5,769,300159,347,00087%27.621.34%27.400.11%27.310.46%26.760.60%0.81%
2020-07-1326.8427.5926.7027.512.15%0.94%3.42%5,331,400145,304,00084%27.25-0.20%27.370.49%27.190.59%26.600.61%0.79%
2020-07-1027.6027.8826.8626.93-2.95%-1.38%1.86%5,571,900152,157,00093%27.31-0.72%27.230.35%27.030.74%26.440.72%0.72%
2020-07-0927.0727.9827.0627.752.59%0.89%5.72%6,912,200190,119,000121%27.512.49%27.141.32%26.831.24%26.250.97%0.65%
2020-07-0826.7927.1626.5027.050.22%0.79%4.05%5,741,000154,072,000105%26.84-0.72%26.780.78%26.500.61%26.000.67%0.55%
2020-07-0726.6427.5626.3126.991.31%-0.15%4.51%7,575,900204,786,000144%27.032.24%26.581.49%26.341.10%25.830.91%0.48%
2020-07-0626.2826.7725.9926.642.82%0.76%4.09%6,310,800166,851,000131%26.441.61%26.190.31%26.060.98%25.590.59%0.38%
2020-07-0325.9726.3425.6125.910.00%-0.43%1.83%4,593,600119,530,000103%26.02-0.24%26.110.59%25.800.73%25.440.43%0.32%
2020-07-0225.9226.6425.7825.910.00%-0.66%2.27%7,848,200204,704,000181%26.08-0.28%25.951.32%25.621.13%25.340.76%0.26%