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
2019-08-3061.2000.049%2
2019-08-3072.6000.058%2
2019-08-3058.2000.046%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
2019-07-163.383.393.343.38-0.29%0.36%1.11%12,091,00040,719,000100%3.371.63%3.390.36%3.370.39%3.34-0.06%-0.03%
2019-07-153.303.423.213.390.89%2.29%1.35%25,887,90085,800,000216%3.31-4.19%3.38-0.47%3.350.15%3.35-0.54%0.01%
2019-07-123.583.583.343.363.38%-2.86%-0.09%33,977,100117,512,000313%3.466.99%3.405.60%3.353.21%3.361.33%0.14%
2019-07-113.193.253.193.252.20%0.53%-2.08%7,245,30023,425,00081%3.231.03%3.22-0.03%3.24-0.55%3.32-0.33%0.02%
2019-07-103.213.243.173.18-0.93%-0.63%-4.50%5,088,40016,283,00055%3.20-0.16%3.22-1.23%3.26-0.79%3.33-0.18%0.07%
2019-07-093.193.233.183.210.63%0.16%-3.78%6,179,40019,804,00064%3.21-0.77%3.26-1.06%3.29-1.20%3.34-0.27%0.09%
2019-07-083.353.353.163.19-5.34%-1.24%-4.63%11,040,00035,659,000111%3.23-3.75%3.29-1.67%3.33-1.63%3.35-0.54%0.14%
2019-07-053.353.383.333.371.20%0.42%0.21%6,121,00020,540,00065%3.360.57%3.35-0.59%3.380.30%3.36-0.12%0.25%
2019-07-043.353.363.313.330.00%-0.21%-1.10%5,932,90019,799,00057%3.34-0.33%3.37-0.83%3.370.00%3.370.21%0.35%
2019-07-033.393.403.333.33-2.35%-0.54%-0.89%7,577,60025,372,00069%3.35-1.50%3.400.36%3.370.15%3.360.24%0.34%
2019-07-023.433.443.373.41-0.58%0.32%1.73%9,702,10032,982,00089%3.40-0.41%3.380.36%3.370.33%3.350.33%0.33%
2019-07-013.373.453.353.433.63%0.50%2.66%18,626,80063,566,000180%3.413.27%3.371.35%3.360.48%3.340.72%0.27%
2019-06-283.333.363.253.31-1.19%0.15%-0.21%8,975,20029,663,00094%3.31-1.40%3.33-0.30%3.34-0.60%3.320.15%0.15%
2019-06-273.333.373.333.350.90%-0.06%1.15%8,841,70029,636,00094%3.350.90%3.34-0.39%3.360.45%3.310.12%0.10%
2019-06-263.363.363.293.32-1.19%-0.06%0.36%8,974,90029,811,00094%3.32-0.39%3.35-0.71%3.350.33%3.310.09%0.05%
2019-06-253.363.393.293.36-0.88%0.75%1.66%9,435,10031,464,00097%3.34-1.59%3.370.54%3.340.36%3.310.18%-0.01%
2019-06-243.393.423.363.390.30%0.03%2.76%9,663,60032,748,000100%3.390.06%3.361.02%3.320.88%3.300.55%-0.10%
2019-06-213.383.453.353.382.11%-0.21%3.02%15,443,60052,306,000166%3.393.07%3.321.90%3.291.32%3.280.86%-0.20%
2019-06-203.223.333.223.312.16%0.73%1.75%11,706,70038,471,000134%3.291.05%3.260.84%3.25-0.12%3.250.19%-0.35%
2019-06-193.263.283.233.241.89%-0.37%-0.22%9,038,30029,391,000107%3.251.34%3.230.03%3.26-0.37%3.250.12%-0.43%
2019-06-183.243.243.183.18-1.24%-0.90%-1.94%4,860,90015,598,00057%3.21-0.47%3.23-1.01%3.27-0.18%3.24-0.28%-0.52%
2019-06-173.193.263.193.220.63%-0.12%-0.98%7,767,50025,042,00080%3.22-0.80%3.26-0.70%3.270.18%3.25-0.49%-0.56%
2019-06-143.293.313.203.20-1.99%-1.54%-2.08%8,652,10028,117,00088%3.25-0.37%3.29-0.12%3.270.37%3.27-0.40%-0.51%
除权分界线,2019年06月14日,10股派0.450元(以下数据已经复权)
2019-06-133.263.293.243.270.62%0.09%-0.49%10,029,90033,172,000104%3.260.25%3.291.01%3.260.46%3.28-0.30%-0.50%
2019-06-123.263.293.233.25-0.61%-0.28%-1.40%11,091,70036,591,000117%3.250.96%3.261.37%3.240.68%3.29-0.57%-0.47%
2019-06-113.143.293.143.274.15%1.30%-1.36%10,825,10035,380,000112%3.223.04%3.210.56%3.22-0.40%3.31-0.66%-0.39%
2019-06-103.063.173.063.141.62%0.22%-5.91%6,554,60020,797,00065%3.130.00%3.20-0.34%3.23-1.16%3.33-0.45%-0.32%
2019-06-063.213.213.093.09-3.44%-1.37%-7.83%7,570,50024,023,00074%3.13-2.01%3.21-1.51%3.27-1.06%3.35-0.62%-0.28%
2019-06-053.193.223.173.201.27%0.09%-5.14%7,983,80025,845,00078%3.190.92%3.26-1.24%3.30-0.96%3.37-0.68%-0.22%
2019-06-043.193.213.143.160.00%-0.25%-6.96%7,667,90024,600,00071%3.16-2.35%3.30-1.29%3.34-1.30%3.39-0.73%-0.15%