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:
华灿光电( 300323.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
2019-06-05277.3300.260%
2019-06-20212.1900.252%2
2019-07-1410368.82012.329%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
2019-06-176.126.196.106.140.99%-0.15%-1.25%4,749,70029,207,00066%6.15-0.24%6.19-0.61%6.220.18%6.22-0.69%-0.65%
2019-06-146.306.336.076.08-3.34%-1.36%-2.89%7,818,10048,191,000102%6.16-1.20%6.23-0.40%6.210.13%6.26-0.92%-0.60%
2019-06-136.246.316.146.290.80%0.82%-0.46%7,223,10045,067,00089%6.24-0.70%6.250.60%6.200.05%6.32-1.30%-0.54%
2019-06-126.286.396.206.24-1.42%-0.68%-2.53%6,710,30042,164,00074%6.280.72%6.210.86%6.200.11%6.40-0.68%-0.40%
2019-06-116.096.346.046.333.94%1.47%-1.80%9,555,00059,602,00098%6.242.31%6.160.26%6.19-0.43%6.45-0.48%-0.32%
2019-06-106.076.146.066.090.00%-0.11%-5.97%5,964,80036,368,00055%6.10-0.13%6.15-0.81%6.22-1.51%6.480.05%-0.30%
2019-06-066.266.266.046.09-2.72%-0.25%-5.93%6,346,10038,745,00054%6.11-2.05%6.20-1.35%6.31-1.62%6.47-0.54%-0.37%
2019-06-056.266.306.186.261.29%0.43%-3.83%6,079,80037,898,00050%6.23-0.06%6.28-1.58%6.42-1.81%6.51-0.60%-0.32%
2019-06-046.326.416.136.18-2.37%-0.91%-5.62%8,019,80050,016,00062%6.24-1.83%6.38-1.85%6.53-1.05%6.55-0.67%-0.25%
2019-06-036.476.536.266.33-1.86%-0.36%-3.97%8,532,10054,203,00061%6.35-2.80%6.50-2.08%6.60-0.14%6.59-0.66%-0.21%
2019-05-316.576.656.446.45-1.98%-1.32%-2.80%9,084,30059,376,00061%6.54-0.62%6.64-0.48%6.610.79%6.64-0.18%-0.21%
2019-05-306.666.716.426.58-2.81%0.05%-1.02%12,278,30080,758,00079%6.58-2.48%6.670.51%6.56-0.11%6.65-0.36%-0.25%
2019-05-296.656.856.556.772.42%0.39%1.47%16,014,500108,009,000103%6.741.14%6.642.31%6.570.12%6.670.12%-0.21%
2019-05-286.726.756.576.61-1.05%-0.87%-0.81%12,453,20083,040,00079%6.672.38%6.490.25%6.56-0.37%6.660.12%-0.31%
2019-05-276.286.726.216.686.37%2.56%0.36%17,123,900111,531,000107%6.513.46%6.47-1.13%6.58-1.10%6.66-0.29%-0.44%
2019-05-246.496.566.206.28-4.12%-0.24%-5.92%13,995,10088,100,00087%6.30-4.97%6.55-2.36%6.66-1.03%6.68-0.60%-0.53%
2019-05-236.766.776.536.55-2.38%-1.12%-2.46%11,265,60074,619,00071%6.62-1.75%6.70-0.78%6.73-0.50%6.72-0.05%-0.61%
2019-05-226.756.866.646.71-1.18%-0.47%-0.12%13,224,90089,161,00085%6.740.30%6.760.22%6.760.21%6.720.03%-0.73%
2019-05-216.856.856.636.79-1.02%1.01%1.10%19,230,400129,276,000120%6.72-1.09%6.74-0.53%6.750.34%6.72-0.21%-0.88%
2019-05-206.606.916.606.864.41%0.94%1.93%21,288,300144,678,000134%6.801.52%6.780.68%6.720.39%6.73-0.66%-1.01%
2019-05-176.756.906.516.57-2.95%-1.85%-3.03%16,754,000112,145,00099%6.69-2.14%6.730.51%6.70-0.10%6.78-0.59%-1.13%
2019-05-166.836.996.726.77-0.15%-1.02%-0.66%15,541,300106,296,00089%6.842.63%6.700.86%6.700.53%6.82-0.02%-1.22%
2019-05-156.556.786.496.784.47%1.73%-0.53%16,047,900106,959,00084%6.671.74%6.64-0.42%6.67-0.20%6.82-0.87%-1.43%
2019-05-146.536.646.486.49-2.41%-0.93%-5.61%11,556,10075,704,00060%6.55-2.11%6.67-0.49%6.68-0.85%6.88-1.19%-1.41%
2019-05-136.796.796.626.65-2.49%-0.63%-4.44%11,909,30079,697,00062%6.69-0.46%6.70-0.13%6.74-1.42%6.96-1.18%-1.35%
2019-05-106.666.886.446.823.65%1.44%-3.15%19,021,500127,882,00097%6.720.78%6.71-0.68%6.84-0.90%7.04-1.40%-1.38%
2019-05-096.566.796.566.58-1.20%-1.36%-7.87%11,122,30074,200,00056%6.67-0.73%6.76-2.04%6.90-0.13%7.14-1.23%-1.36%
2019-05-086.666.956.526.66-2.20%-0.89%-7.90%17,093,400114,865,00084%6.72-1.74%6.90-1.09%6.91-1.34%7.23-1.45%-1.37%
2019-05-076.797.116.606.81-0.15%-0.42%-7.18%19,017,200130,061,00096%6.84-2.91%6.970.16%7.00-1.71%7.34-1.49%-1.41%
2019-05-067.037.356.606.820.00%-3.18%-8.43%27,994,200197,205,000146%7.040.72%6.96-0.95%7.12-1.81%7.45-1.85%-1.44%