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
2019-03-259.8810.159.709.85-3.62%0.00%0.00%20,868,700207,605,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2210.1510.599.9110.22-0.78%-0.04%-5.69%23,863,500243,974,00058%10.22-2.52%10.270.78%10.09-0.22%10.840.23%2.54%
2019-03-2110.2310.9610.0610.302.49%-1.79%-4.74%36,096,000378,568,00081%10.494.74%10.192.63%10.120.05%10.810.53%3.02%
2019-03-2010.0810.319.6510.05-2.33%0.37%-6.56%26,161,700261,947,00057%10.01-0.40%9.93-1.01%10.11-8.89%10.761.97%3.19%
2019-03-199.8110.579.5410.293.83%2.36%-2.44%43,686,000439,186,00092%10.053.43%10.03-1.30%11.10-2.21%10.551.51%3.17%
2019-03-1810.0110.359.349.91-0.60%1.95%-4.62%35,805,900348,049,00075%9.72-5.18%10.16-13.23%11.35-0.39%10.391.69%3.12%
2019-03-1510.3310.819.909.97-7.34%-2.74%-2.42%45,912,600470,657,000103%10.25-5.89%11.71-4.36%11.390.37%10.221.27%3.06%
2019-03-1411.0611.5810.7610.76-9.96%-1.21%6.65%16,184,600176,284,00041%10.89-13.43%12.254.03%11.351.58%10.092.17%3.03%
2019-03-1312.8712.8711.7011.952.14%-5.02%21.01%92,510,5001,163,936,000270%12.589.27%11.7711.53%11.1812.28%9.889.81%2.91%
2019-03-1211.3311.7011.2111.709.96%1.61%30.10%12,390,200142,678,00040%11.5210.15%10.562.54%9.953.92%8.992.38%2.09%
2019-03-1110.6410.649.5010.6410.03%1.78%21.13%54,364,800568,351,000144%10.45-0.08%10.306.75%9.585.73%8.783.85%2.13%
2019-03-0810.6710.679.549.67-0.31%-7.57%14.33%67,166,200702,672,000182%10.468.34%9.6411.21%9.068.32%8.465.00%1.98%
2019-03-079.709.709.329.709.98%0.45%20.42%31,210,700301,388,00084%9.6612.51%8.676.21%8.364.66%8.062.20%1.72%
2019-03-068.208.828.198.829.98%2.76%11.90%52,178,200447,822,000125%8.588.33%8.174.52%7.992.66%7.881.77%1.73%
2019-03-057.868.067.778.022.04%1.22%3.55%34,731,000275,157,00080%7.921.25%7.811.75%7.78-1.11%7.751.02%1.74%
2019-03-047.668.137.557.864.24%0.45%2.52%39,307,000307,574,00088%7.833.03%7.68-0.54%7.87-0.04%7.671.11%1.91%
2019-03-017.687.727.487.54-2.33%-0.72%-0.57%19,937,700151,435,00043%7.600.62%7.72-2.53%7.870.34%7.581.03%1.93%
2019-02-287.607.757.297.720.78%2.28%2.85%31,626,300238,727,00063%7.55-4.30%7.92-0.53%7.850.46%7.510.97%2.10%
2019-02-278.008.277.407.66-6.81%-2.88%3.04%47,001,400370,715,00096%7.89-2.74%7.960.94%7.811.18%7.431.57%2.13%
2019-02-267.818.737.628.223.53%1.37%12.31%70,612,700572,564,000156%8.113.26%7.893.04%7.723.02%7.322.74%2.00%
2019-02-258.028.197.397.941.53%1.11%11.45%62,368,600489,752,000150%7.852.88%7.662.71%7.492.91%7.122.40%1.71%
2019-02-227.427.997.327.827.12%2.45%12.40%51,947,000396,487,000138%7.633.20%7.452.55%7.282.12%6.962.40%1.42%
2019-02-217.357.697.207.30-1.35%-1.30%7.45%43,223,800319,672,000123%7.401.61%7.272.32%7.131.83%6.792.30%1.04%
2019-02-207.197.457.097.401.51%1.66%11.43%39,074,300284,426,000118%7.281.86%7.101.17%7.002.09%6.641.87%0.66%
2019-02-196.877.426.827.295.50%2.02%11.83%48,548,200346,936,000159%7.153.78%7.021.95%6.862.47%6.522.74%0.38%
2019-02-186.837.046.716.912.22%0.35%8.90%41,486,100285,680,000143%6.89-1.83%6.891.94%6.701.89%6.351.33%-0.02%
2019-02-156.987.626.726.76-3.70%-3.62%7.95%67,415,700472,862,000260%7.014.80%6.765.46%6.575.64%6.262.71%-0.19%
2019-02-146.327.026.317.0210.03%4.89%15.14%43,750,800292,804,000190%6.696.09%6.414.78%6.225.09%6.101.25%-0.44%
2019-02-136.056.706.026.383.40%1.13%5.94%32,672,200206,127,000147%6.314.40%6.114.46%5.923.41%6.020.28%-0.61%
2019-02-125.976.185.896.170.00%2.10%2.75%25,708,800155,349,000117%6.042.97%5.853.37%5.721.60%6.01-0.13%-0.80%