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:
光一科技( 300356.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
2019-05-18367.1200.884%2
2019-05-18347.2500.840%
2019-05-18344.3800.830%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
2019-05-217.197.487.197.352.37%-0.03%-1.09%15,568,100114,457,00068%7.352.04%7.33-3.13%7.54-0.12%7.430.39%-1.36%
2019-05-207.187.347.047.180.42%-0.35%-3.00%15,785,800113,741,00066%7.21-2.56%7.57-0.98%7.55-0.16%7.400.23%-1.67%
2019-05-177.507.647.117.15-7.14%-3.30%-3.18%24,832,500183,619,000106%7.39-6.20%7.64-0.34%7.560.13%7.39-0.34%-1.98%
2019-05-167.908.127.707.701.32%-2.32%3.91%31,536,600248,596,000138%7.884.09%7.672.69%7.552.21%7.410.42%-2.23%
2019-05-157.497.687.437.602.43%0.36%2.99%22,293,100168,820,000104%7.571.72%7.471.06%7.390.78%7.38-3.37%-2.53%
2019-05-147.357.547.327.42-1.72%-0.34%-2.83%21,056,100156,766,00089%7.450.81%7.391.16%7.330.98%7.64-2.45%-2.25%
2019-05-137.237.577.237.551.89%2.23%-3.55%24,132,800178,223,00097%7.390.59%7.300.41%7.260.92%7.83-1.79%-2.02%
2019-05-107.317.557.027.414.96%0.93%-7.04%24,180,000177,526,00098%7.342.84%7.271.30%7.19-1.05%7.97-2.39%-1.85%
2019-05-097.107.337.007.06-3.02%-1.11%-13.54%17,894,900127,743,00069%7.14-2.21%7.180.41%7.27-1.45%8.17-1.86%-1.62%
2019-05-086.997.566.937.280.69%-0.27%-12.51%27,493,000200,702,000105%7.303.40%7.15-1.87%7.37-7.18%8.32-2.43%-1.61%
2019-05-076.907.246.857.235.39%2.41%-15.22%21,174,000149,497,00080%7.060.31%7.29-3.06%7.94-5.23%8.53-2.74%-1.52%
2019-05-067.087.356.866.86-9.97%-2.53%-21.76%19,515,100137,349,00071%7.04-7.14%7.52-10.86%8.38-3.81%8.77-2.83%-1.30%
2019-04-307.557.817.407.62-7.30%0.54%-15.55%33,001,400250,108,000119%7.58-10.44%8.43-8.19%8.71-5.00%9.02-2.90%-1.07%
2019-04-298.878.948.228.22-9.97%-2.86%-11.54%7,754,40065,617,00030%8.46-8.68%9.19-0.61%9.17-0.17%9.29-2.50%-0.81%
2019-04-268.989.538.939.131.00%-1.47%-4.20%33,583,600311,199,000116%9.27-0.39%9.240.35%9.190.05%9.53-0.65%-0.47%
2019-04-259.249.549.009.04-2.06%-2.82%-5.75%24,407,000227,031,00085%9.302.20%9.211.19%9.18-0.38%9.59-0.09%-0.38%
2019-04-249.209.298.909.230.22%1.41%-3.86%16,889,000153,718,00060%9.10-0.96%9.10-0.63%9.22-1.18%9.60-0.15%-0.35%
2019-04-238.989.348.919.212.33%0.22%-4.21%23,547,100216,394,00082%9.192.15%9.16-1.12%9.33-0.69%9.62-0.09%-0.34%
2019-04-229.009.188.899.00-3.54%0.03%-6.48%20,468,900184,163,00067%9.00-3.35%9.26-2.16%9.39-3.96%9.62-1.72%-0.39%
2019-04-199.359.499.219.33-0.85%0.23%-4.72%17,314,100161,177,00052%9.31-1.66%9.47-0.39%9.78-0.54%9.79-1.56%-0.17%
2019-04-189.399.689.319.41-1.16%-0.59%-5.40%22,963,700217,365,00062%9.47-0.91%9.50-4.09%9.830.00%9.95-0.50%0.05%
2019-04-179.589.699.469.52-1.86%-0.35%-4.77%32,652,600311,918,00084%9.550.75%9.91-0.76%9.830.04%10.00-0.52%0.12%
2019-04-169.509.739.199.70-1.92%2.30%-3.47%31,343,000297,181,00078%9.48-8.39%9.99-0.48%9.830.27%10.05-0.35%0.18%
2019-04-1510.8010.809.809.89-2.94%-4.44%-1.92%56,760,200587,474,000153%10.355.45%10.035.05%9.800.00%10.080.89%0.24%
2019-04-129.4510.199.3410.1910.04%3.82%1.95%29,245,400287,034,00082%9.825.71%9.551.90%9.80-2.51%10.000.33%0.06%
2019-04-119.369.459.059.260.00%-0.27%-7.05%15,527,100144,169,00041%9.29-1.12%9.37-5.11%10.06-0.74%9.960.20%-0.08%
2019-04-109.309.599.259.26-1.91%-1.38%-6.86%22,081,700207,346,00058%9.39-0.12%9.88-3.57%10.13-0.72%9.94-0.12%-0.74%
2019-04-099.539.749.189.44-5.51%0.41%-5.16%34,896,600328,066,00090%9.40-10.06%10.24-1.68%10.20-0.78%9.95-0.55%-0.83%
2019-04-0810.7010.839.999.99-10.00%-4.42%-0.19%47,818,100499,810,000142%10.45-1.16%10.420.95%10.281.44%10.010.49%-0.77%
2019-04-0410.1211.309.9811.100.00%4.96%11.45%58,951,000623,409,000191%10.584.29%10.322.54%10.142.78%9.960.58%-0.80%