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)
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
2019-07-156.406.696.256.621.85%1.75%-5.14%15,292,60099,497,00070%6.51-0.43%6.54-1.40%6.59-1.21%6.98-2.47%-0.76%
2019-07-126.576.636.446.50-0.15%-0.52%-9.17%9,982,50065,221,00038%6.53-0.44%6.63-0.02%6.67-1.85%7.16-2.24%-0.40%
2019-07-116.766.796.356.51-1.96%-0.81%-11.07%16,043,000105,291,00052%6.56-2.55%6.63-1.38%6.80-1.64%7.32-2.48%-0.02%
2019-07-106.686.886.616.640.76%-1.41%-11.54%18,575,600125,106,00052%6.742.56%6.72-2.27%6.91-1.62%7.51-1.42%0.54%
2019-07-096.406.686.406.590.00%0.35%-13.45%14,725,70096,709,00034%6.57-3.31%6.88-2.29%7.03-2.47%7.61-0.29%0.90%
2019-07-087.267.266.596.59-9.97%-2.97%-13.70%29,369,100199,474,00064%6.79-6.45%7.04-2.92%7.20-3.24%7.64-0.26%1.08%
2019-07-057.227.407.137.321.81%0.83%-4.39%18,503,500134,340,00042%7.260.48%7.25-1.21%7.44-2.16%7.660.21%1.20%
2019-07-047.307.367.127.19-1.78%-0.48%-5.89%17,001,000122,840,00034%7.23-0.51%7.34-2.23%7.61-2.09%7.640.83%1.48%
2019-07-037.357.457.127.32-1.08%0.80%-3.39%24,651,300179,015,00046%7.26-2.35%7.51-2.75%7.77-1.02%7.580.05%1.69%
2019-07-027.617.737.257.40-4.27%-0.50%-2.28%39,435,600293,296,00077%7.44-3.23%7.72-2.70%7.850.15%7.570.52%1.68%
2019-07-017.867.957.427.73-1.53%0.59%2.60%49,417,300379,767,000105%7.69-3.95%7.93-0.75%7.840.82%7.531.07%1.51%
2019-06-287.888.187.787.85-1.75%-1.89%5.31%45,529,700364,286,000109%8.00-0.98%7.991.97%7.771.49%7.451.58%1.23%
2019-06-277.938.497.847.99-2.68%-1.11%8.89%62,233,300502,836,000163%8.082.24%7.843.29%7.663.08%7.343.09%0.91%
2019-06-267.518.457.468.216.21%3.88%15.34%63,723,900503,595,000179%7.905.54%7.592.57%7.432.20%7.122.23%0.28%
2019-06-257.267.837.087.735.31%3.23%11.02%54,178,100405,703,000170%7.493.58%7.402.20%7.272.16%6.961.49%-0.07%
2019-06-247.247.497.027.34-1.21%1.54%6.98%40,529,700292,970,000141%7.23-2.71%7.240.53%7.122.01%6.860.93%-0.31%
2019-06-217.107.847.047.433.92%0.00%9.30%64,746,900481,090,000262%7.435.11%7.205.00%6.984.84%6.802.97%-0.45%
2019-06-207.007.356.697.157.04%1.15%8.30%69,126,900488,674,000343%7.075.82%6.8611.15%6.666.96%6.603.00%-0.80%
2019-06-196.686.686.686.6810.05%0.00%4.21%10,731,00071,683,00071%6.6810.01%6.170.74%6.22-0.34%6.41-0.06%-1.16%
2019-06-185.986.185.906.073.06%-0.03%-5.36%16,068,30097,566,00097%6.072.05%6.13-1.02%6.24-1.69%6.41-1.23%-1.22%
2019-06-176.226.225.835.89-5.46%-1.01%-9.30%17,597,600104,713,000103%5.95-5.77%6.19-2.66%6.35-1.52%6.49-1.73%-1.15%
2019-06-146.236.416.226.23-0.64%-1.33%-5.72%21,042,600132,857,000134%6.311.32%6.36-1.81%6.45-1.03%6.61-1.56%-1.01%
2019-06-136.606.606.096.27-7.39%0.61%-6.60%36,513,400227,541,000236%6.23-8.89%6.48-4.37%6.52-3.62%6.71-3.26%-1.00%
2019-06-126.846.966.766.77-1.60%-1.02%-2.44%11,512,40078,740,00094%6.840.57%6.770.82%6.760.21%6.94-1.22%-0.70%
2019-06-116.676.906.576.883.61%1.16%-2.06%14,364,70097,697,000108%6.802.95%6.720.10%6.75-0.13%7.03-0.89%-0.57%
2019-06-106.586.756.476.641.53%0.51%-6.32%7,459,20049,272,00052%6.61-1.12%6.71-0.65%6.76-1.44%7.09-0.51%-0.49%
2019-06-066.756.986.516.54-3.11%-2.11%-8.20%11,046,10073,800,00075%6.68-1.94%6.75-0.79%6.85-1.66%7.12-0.53%-0.45%
2019-06-056.766.926.736.750.75%-0.92%-5.75%10,268,30069,956,00069%6.810.59%6.81-1.56%6.97-1.67%7.16-0.64%-0.39%
2019-06-046.846.926.666.70-0.45%-1.08%-7.05%9,565,00064,786,00062%6.77-0.73%6.92-1.94%7.09-1.86%7.21-0.59%-0.30%
2019-06-037.137.156.626.730.00%-1.36%-7.19%17,157,400117,067,000107%6.82-5.01%7.05-3.15%7.22-1.49%7.25-0.62%-0.21%