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)
板块 :电子元器件制造   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
2019-10-151762.5201.604%2
2019-10-151734.6901.579%2
2020-06-05224.2800.200%
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
2019-09-126.126.125.956.060.00%0.07%3.24%12,266,80074,285,00077%6.06-1.48%6.250.66%6.131.11%5.870.98%1.21%
2019-09-116.086.286.046.06-0.49%-1.42%4.25%19,688,200121,016,000128%6.15-2.95%6.211.24%6.061.37%5.811.17%1.19%
2019-09-106.586.606.076.090.66%-3.85%5.99%53,890,900341,367,000400%6.338.93%6.149.28%5.988.41%5.756.55%1.08%
2019-09-095.566.055.496.0510.00%4.04%12.18%13,614,80079,173,000144%5.825.25%5.612.84%5.522.34%5.391.58%0.43%
2019-09-065.485.635.455.500.92%-0.45%3.60%10,486,90057,940,000114%5.530.97%5.461.17%5.391.15%5.310.66%0.26%
2019-09-055.445.565.365.451.30%-0.40%3.34%12,747,80069,758,000144%5.471.94%5.401.64%5.330.76%5.270.55%0.21%
2019-09-045.395.485.325.38-0.74%0.22%2.57%9,393,20050,421,000112%5.370.45%5.311.03%5.290.49%5.250.27%0.18%
2019-09-035.245.455.245.423.44%1.42%3.61%13,444,40071,853,000167%5.343.21%5.260.38%5.260.81%5.230.29%0.17%
2019-09-025.115.265.075.242.95%1.20%0.46%7,969,50041,270,000105%5.18-0.21%5.24-0.19%5.220.35%5.22-0.04%0.19%
2019-08-305.295.355.075.09-3.23%-1.91%-2.45%8,837,00045,859,000112%5.19-2.21%5.250.02%5.200.02%5.220.08%0.16%
2019-08-295.225.425.195.261.35%-0.87%0.88%12,259,40065,045,000162%5.312.02%5.241.94%5.200.44%5.210.75%0.08%
2019-08-285.215.275.165.19-0.38%-0.21%0.29%5,692,30029,606,00080%5.200.60%5.140.08%5.18-0.15%5.180.10%-0.14%
2019-08-275.115.225.075.212.76%0.77%0.77%6,998,70036,180,00097%5.171.89%5.14-0.68%5.19-0.48%5.170.08%-0.28%
2019-08-265.065.155.035.07-1.74%-0.08%-1.86%7,196,30036,517,000103%5.07-2.05%5.18-1.11%5.21-0.48%5.17-0.12%-0.42%
2019-08-235.255.295.105.16-1.90%-0.39%-0.23%6,784,30035,141,000102%5.18-1.88%5.23-0.76%5.240.17%5.170.14%-0.55%
2019-08-225.265.355.225.260.77%-0.36%1.84%6,531,90034,484,000103%5.280.67%5.270.63%5.231.06%5.170.25%-0.76%
2019-08-215.305.305.205.22-0.95%-0.46%1.32%6,307,40033,075,000104%5.24-0.93%5.240.58%5.170.33%5.150.19%-0.95%
2019-08-205.305.355.245.270.38%-0.43%2.49%6,638,80035,142,000115%5.291.69%5.211.74%5.160.64%5.140.45%-1.04%
2019-08-195.105.265.105.253.35%0.86%2.56%10,768,80056,050,000173%5.211.25%5.120.73%5.120.61%5.12-0.33%-1.21%
2019-08-165.095.255.055.080.40%-1.19%-1.09%7,407,50038,084,000126%5.143.50%5.080.45%5.090.28%5.14-0.73%-1.19%
2019-08-154.945.084.885.06-0.20%1.87%-2.20%6,797,70033,764,000112%4.97-3.40%5.06-1.19%5.08-0.84%5.17-1.45%-1.14%
2019-08-145.195.225.075.07-1.36%-1.40%-3.43%6,390,70032,859,000108%5.140.94%5.120.41%5.120.04%5.25-1.26%-0.98%
2019-08-135.105.155.045.14-0.39%0.90%-3.33%3,593,60018,306,00059%5.09-0.47%5.10-0.31%5.120.06%5.32-1.35%-0.86%
2019-08-125.105.185.055.160.39%0.82%-4.27%4,898,30025,069,00075%5.120.55%5.12-0.16%5.12-1.27%5.39-1.37%-0.70%
2019-08-095.185.205.005.14-0.19%0.98%-5.95%5,136,40026,145,00074%5.09-1.22%5.130.08%5.18-1.45%5.47-1.97%-0.49%
2019-08-085.175.205.125.150.00%-0.06%-7.62%3,538,10018,232,00045%5.150.14%5.12-1.67%5.26-1.54%5.58-1.64%-0.25%
2019-08-075.195.225.055.150.00%0.08%-9.14%4,053,70020,861,00042%5.150.88%5.21-1.59%5.34-1.71%5.67-0.70%-0.04%
2019-08-065.295.294.915.15-4.10%0.96%-9.78%10,406,50053,081,00099%5.10-5.80%5.29-3.87%5.43-3.36%5.71-1.25%0.02%
2019-08-055.455.535.325.37-1.83%-0.83%-7.09%6,562,80035,539,00062%5.42-1.01%5.51-1.91%5.62-1.51%5.78-0.14%0.12%
2019-08-025.525.535.405.470.00%0.00%-5.49%6,670,30036,485,00063%5.47-2.86%5.61-2.18%5.71-1.93%5.79-0.22%0.04%