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
2020-08-16179.7000.140%
2020-08-17179.7000.141%2
2020-08-3077.6000.060%
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
2020-07-035.996.225.966.142.68%0.28%3.25%88,458,900541,662,000168%6.123.97%5.971.90%5.941.38%5.950.73%0.26%
2020-07-025.815.985.735.982.75%1.55%1.29%62,085,900365,653,000128%5.891.36%5.860.17%5.86-0.15%5.900.14%0.19%
2020-07-015.915.935.675.82-1.19%0.17%-1.29%53,597,200311,423,000116%5.81-1.12%5.85-0.36%5.87-1.26%5.900.12%0.20%
2020-06-305.885.945.825.891.20%0.24%0.02%43,702,800256,803,000101%5.880.03%5.87-0.42%5.95-0.24%5.890.34%0.23%
2020-06-295.825.955.815.82-0.85%-0.92%-0.83%36,301,000213,245,00086%5.870.24%5.90-1.45%5.960.13%5.870.14%0.22%
2020-06-245.975.975.805.87-0.68%0.17%0.15%37,913,300222,165,00087%5.86-1.25%5.98-0.25%5.950.14%5.86-0.02%0.28%
2020-06-236.016.095.865.91-1.50%-0.40%0.82%52,273,200310,198,000117%5.93-2.51%6.000.30%5.940.41%5.860.24%0.37%
2020-06-226.116.265.946.000.00%-1.43%2.60%68,192,400415,069,000160%6.092.23%5.981.82%5.921.77%5.850.41%0.41%
2020-06-195.816.045.806.003.45%0.77%3.02%67,146,100399,773,000151%5.952.82%5.871.70%5.821.71%5.820.50%0.53%
2020-06-185.765.845.735.800.35%0.16%0.09%30,328,100175,623,00070%5.790.35%5.770.82%5.72-0.19%5.80-0.02%0.54%
2020-06-175.765.825.725.780.35%0.16%-0.28%30,079,600173,577,00067%5.770.17%5.730.79%5.73-0.56%5.800.02%0.57%
2020-06-165.705.825.695.762.13%-0.02%-0.60%32,892,700189,501,00067%5.762.02%5.68-0.51%5.76-0.14%5.800.24%0.60%
2020-06-155.595.765.545.64-0.18%-0.12%-2.44%30,466,600172,036,00057%5.650.14%5.71-1.31%5.77-1.01%5.780.42%0.54%
2020-06-125.605.715.555.65-1.74%0.20%-1.86%36,192,400204,071,00066%5.64-2.84%5.79-0.70%5.83-0.21%5.760.28%0.33%
2020-06-115.875.905.705.75-2.21%-0.93%0.16%49,168,200285,393,00096%5.80-1.19%5.83-0.82%5.840.02%5.740.76%0.08%
2020-06-105.905.945.805.881.38%0.10%3.19%52,063,700305,824,000108%5.871.24%5.880.60%5.840.36%5.700.81%-0.12%
2020-06-095.905.905.715.80-2.19%-0.03%2.62%46,673,000270,807,000102%5.80-2.03%5.840.03%5.820.54%5.650.68%-0.29%
2020-06-085.896.055.785.932.77%0.14%5.63%76,728,900454,366,000180%5.923.19%5.841.11%5.791.78%5.611.59%-0.48%
2020-06-055.715.825.675.770.70%0.54%4.42%43,456,200249,390,000112%5.74-1.00%5.780.52%5.690.94%5.530.58%-0.69%
2020-06-045.735.975.705.730.35%-1.16%4.30%45,775,400265,370,000123%5.800.26%5.751.74%5.631.77%5.490.31%-0.74%
2020-06-035.815.875.655.71-0.35%-1.25%4.25%70,601,900408,200,000191%5.781.90%5.652.71%5.542.56%5.480.29%-0.74%
2020-06-025.475.935.455.735.52%0.99%4.93%70,582,200400,516,000203%5.675.80%5.505.04%5.403.11%5.46-0.35%-0.71%
2020-06-015.205.455.205.435.44%1.25%-0.91%40,504,500217,243,000114%5.363.73%5.231.49%5.240.85%5.48-1.69%-0.59%
2020-05-295.105.245.065.150.39%-0.39%-7.61%21,281,200110,018,00051%5.171.43%5.16-0.58%5.19-1.18%5.57-2.19%-0.36%
2020-05-285.165.224.995.13-1.16%0.65%-9.98%28,065,100143,045,00054%5.10-2.21%5.19-0.80%5.25-2.52%5.70-1.25%0.04%
2020-05-275.315.365.145.19-2.08%-0.42%-10.07%25,848,300134,721,00047%5.21-0.93%5.23-1.58%5.39-2.53%5.77-0.91%0.27%
2020-05-265.205.325.185.302.71%0.74%-9.00%25,573,100134,536,00041%5.260.82%5.31-2.76%5.53-2.14%5.82-1.24%0.50%
2020-05-255.325.365.125.16-3.01%-1.11%-12.50%30,110,600157,106,00038%5.22-4.01%5.46-3.55%5.65-2.10%5.90-0.49%0.98%
2020-05-225.575.575.315.32-4.49%-2.13%-10.23%34,349,200186,710,00045%5.44-4.06%5.67-2.26%5.77-2.25%5.930.14%1.08%
2020-05-215.825.875.555.570.00%-1.69%-5.88%41,460,300234,914,00056%5.67-3.08%5.80-1.09%5.90-0.76%5.920.29%1.11%