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:
聚飞光电( 300303.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-1154.5700.043%2
2019-09-1158.2000.046%2
2019-11-14296.5800.237%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
2019-09-123.873.873.803.850.26%0.23%0.97%16,756,90064,356,00068%3.84-0.34%3.87-0.49%3.870.00%3.810.26%0.15%
2019-09-113.913.933.803.84-1.54%-0.36%0.97%27,541,700106,147,000113%3.85-1.26%3.89-0.10%3.870.26%3.800.32%0.16%
2019-09-103.973.973.873.90-0.76%-0.08%2.88%20,674,80080,702,00089%3.900.13%3.890.41%3.860.70%3.790.40%0.16%
2019-09-093.913.943.853.931.55%0.82%4.08%35,913,900139,979,000151%3.901.09%3.870.89%3.841.16%3.780.72%0.16%
2019-09-063.843.903.823.871.04%0.36%3.23%18,037,30069,550,00078%3.860.00%3.840.81%3.790.96%3.750.19%0.11%
2019-09-053.873.903.793.830.00%-0.67%2.35%32,467,400125,202,000133%3.861.18%3.811.57%3.761.05%3.740.00%0.15%
2019-09-043.743.863.733.832.41%0.50%2.35%31,466,300119,926,000125%3.811.93%3.751.90%3.720.81%3.740.13%0.25%
2019-09-033.693.783.673.741.63%0.03%0.08%23,795,90088,961,00094%3.742.38%3.680.57%3.69-0.14%3.74-0.29%0.31%
2019-09-023.583.703.563.682.51%0.77%-1.81%17,791,70064,979,00064%3.650.39%3.66-0.54%3.69-0.22%3.75-0.24%0.49%
2019-08-303.713.723.543.59-2.18%-1.32%-4.45%22,457,60081,704,00069%3.64-1.44%3.68-1.24%3.70-0.70%3.760.03%0.66%
2019-08-293.723.733.663.67-0.81%-0.57%-2.29%16,291,90060,131,00051%3.69-0.70%3.720.03%3.73-0.88%3.760.35%0.70%
2019-08-283.763.763.693.70-1.86%-0.46%-1.15%18,128,50067,390,00055%3.72-0.83%3.72-0.32%3.76-0.21%3.740.35%0.70%
2019-08-273.743.803.673.771.34%0.59%1.07%27,965,500104,805,00081%3.751.24%3.74-0.96%3.77-0.37%3.730.35%0.73%
2019-08-263.683.773.633.72-0.53%0.49%0.08%28,784,700106,552,00085%3.70-1.41%3.77-0.61%3.78-0.21%3.720.27%0.67%
2019-08-233.803.833.693.74-1.58%-0.40%0.89%31,099,400116,793,00099%3.76-2.09%3.79-0.45%3.790.40%3.710.52%0.60%
2019-08-223.783.913.763.800.80%-0.91%3.04%38,489,300147,603,000132%3.841.48%3.810.71%3.781.21%3.691.01%0.51%
2019-08-213.753.833.753.77-0.79%-0.24%3.26%25,829,80097,614,00093%3.78-0.76%3.780.77%3.730.81%3.650.75%0.36%
2019-08-203.833.873.753.800.00%-0.21%4.86%43,034,700163,894,000156%3.811.04%3.761.76%3.701.31%3.621.51%0.24%
2019-08-193.693.853.663.805.26%0.82%6.44%58,913,600222,027,000228%3.774.06%3.692.36%3.652.30%3.571.51%0.04%
2019-08-163.643.683.593.61-0.55%-0.33%2.64%23,254,50084,232,000101%3.620.89%3.610.76%3.570.82%3.520.40%-0.09%
2019-08-153.513.653.493.630.83%1.11%3.63%30,957,900111,142,000139%3.59-0.47%3.580.99%3.540.85%3.500.34%-0.13%
2019-08-143.533.683.503.603.75%-0.19%3.12%38,396,600138,478,000189%3.613.68%3.542.79%3.511.27%3.490.61%-0.14%
2019-08-133.433.523.423.470.00%-0.26%0.00%14,836,80051,615,00081%3.481.76%3.450.03%3.470.76%3.47-0.26%-0.17%
2019-08-123.383.483.353.472.97%1.49%-0.26%12,125,50041,461,00064%3.42-0.55%3.45-0.78%3.44-0.64%3.48-0.43%-0.11%
2019-08-093.513.533.363.37-3.44%-1.98%-3.55%15,663,00053,847,00081%3.44-0.87%3.470.81%3.46-0.09%3.49-0.34%0.03%
2019-08-083.553.563.433.49-0.57%0.63%-0.46%21,733,90075,365,000114%3.47-0.77%3.45-0.64%3.47-0.14%3.51-0.48%0.10%
2019-08-073.383.593.383.514.46%0.43%-0.37%29,825,600104,248,000150%3.503.71%3.470.44%3.47-0.06%3.52-0.45%0.22%
2019-08-063.423.443.293.36-4.55%-0.30%-5.06%26,827,40090,421,000123%3.37-4.91%3.45-1.68%3.47-1.59%3.54-0.48%0.39%
2019-08-053.493.593.463.520.57%-0.68%-1.01%22,417,80079,452,000110%3.542.40%3.510.26%3.53-0.40%3.560.23%0.50%
2019-08-023.463.513.413.500.00%1.13%-1.35%15,393,10053,272,00076%3.46-1.51%3.50-1.27%3.54-0.76%3.550.00%0.53%