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
2019-09-126.726.766.536.61-3.64%0.08%2.40%26,412,900174,447,000112%6.61-3.72%6.72-0.30%6.670.68%6.460.70%0.78%
2019-09-116.687.116.636.862.85%0.00%7.02%32,954,500226,072,000149%6.863.27%6.742.00%6.632.03%6.411.42%0.86%
2019-09-106.686.786.516.67-1.62%0.41%5.54%20,869,900138,647,000101%6.64-0.36%6.611.29%6.501.17%6.320.81%0.77%
2019-09-096.576.936.466.783.20%1.69%8.15%26,513,800176,778,000135%6.672.51%6.522.19%6.422.00%6.271.23%0.74%
2019-09-066.506.596.436.571.23%1.01%6.09%22,404,100145,716,000122%6.501.51%6.381.54%6.291.50%6.190.88%0.64%
2019-09-056.366.546.236.493.02%1.30%5.72%28,777,700184,392,000167%6.413.37%6.292.00%6.201.09%6.141.00%0.58%
2019-09-046.206.306.106.301.61%1.65%3.65%18,183,000112,702,000113%6.200.41%6.160.93%6.130.29%6.080.38%0.51%
2019-09-036.186.266.106.200.16%0.44%2.39%16,246,900100,297,000105%6.170.60%6.11-0.02%6.120.38%6.060.32%0.50%
2019-09-025.826.385.816.195.45%0.88%2.55%27,176,600166,752,000178%6.142.01%6.110.30%6.090.73%6.040.63%0.51%
2019-08-306.206.205.825.87-5.17%-2.41%-2.13%19,999,600120,305,000138%6.02-2.32%6.09-0.18%6.050.15%6.000.45%0.41%
2019-08-296.056.286.026.192.31%0.52%3.67%22,009,200135,533,000162%6.161.12%6.101.63%6.040.99%5.971.43%0.26%
2019-08-286.046.256.016.050.17%-0.66%2.77%14,911,50090,807,000116%6.091.26%6.001.11%5.980.57%5.890.55%-0.09%
2019-08-275.946.085.856.041.51%0.43%3.16%12,342,70074,231,00094%6.012.63%5.940.30%5.950.10%5.860.53%-0.30%
2019-08-265.675.975.675.950.68%1.54%2.16%9,939,10058,242,00076%5.86-1.00%5.92-0.50%5.940.08%5.820.21%-0.52%
2019-08-235.986.025.845.91-1.17%-0.15%1.69%10,123,20059,917,00080%5.92-0.79%5.95-0.30%5.940.58%5.810.31%-0.69%
2019-08-225.996.035.885.980.34%0.23%3.21%12,268,70073,195,00099%5.970.17%5.970.59%5.901.60%5.790.31%-0.93%
2019-08-215.926.015.885.960.68%0.07%3.19%11,393,40067,861,00095%5.96-0.35%5.931.02%5.810.36%5.780.28%-1.12%
2019-08-205.986.045.915.92-0.50%-0.95%2.78%14,921,50089,191,000129%5.981.74%5.872.69%5.791.03%5.760.40%-1.21%
2019-08-195.855.985.735.953.30%1.28%3.71%16,584,20097,424,000142%5.881.94%5.720.39%5.730.85%5.74-0.42%-1.30%
2019-08-165.615.895.555.762.13%-0.05%-0.02%14,971,40086,280,000132%5.764.92%5.700.73%5.680.35%5.76-0.98%-1.24%
2019-08-155.425.685.375.64-0.70%2.68%-3.06%14,529,60079,818,000122%5.49-5.46%5.66-1.27%5.66-1.15%5.82-2.05%-1.15%
2019-08-145.916.055.665.680.35%-2.24%-4.38%16,863,50097,979,000146%5.813.34%5.731.24%5.730.33%5.94-1.59%-0.96%
2019-08-135.675.695.545.66-1.22%0.68%-6.23%8,312,10046,732,00071%5.62-0.64%5.66-0.84%5.71-0.71%6.04-1.71%-0.79%
2019-08-125.695.735.575.732.32%1.27%-6.69%7,430,50042,045,00059%5.66-0.55%5.71-0.77%5.75-1.84%6.14-1.49%-0.60%
2019-08-095.755.855.575.60-2.61%-1.56%-10.17%9,733,90055,378,00073%5.69-1.44%5.75-0.69%5.86-2.04%6.23-2.09%-0.43%
2019-08-085.775.865.725.750.52%-0.38%-9.69%7,825,00045,167,00052%5.77-0.45%5.79-2.30%5.98-2.16%6.37-1.58%-0.16%
2019-08-075.875.945.685.72-1.38%-1.35%-11.58%8,628,80050,026,00049%5.800.04%5.93-2.24%6.11-2.13%6.47-0.58%0.07%
2019-08-065.996.005.545.80-4.61%0.07%-10.87%14,125,20081,869,00075%5.80-6.46%6.06-3.64%6.24-2.79%6.51-0.52%0.08%
2019-08-056.206.346.046.08-2.09%-1.87%-7.05%10,888,70067,462,00062%6.20-0.55%6.29-1.87%6.42-1.32%6.540.25%0.08%
2019-08-026.256.406.116.210.00%-0.32%-4.83%13,634,40084,936,00077%6.23-2.85%6.41-2.05%6.51-1.86%6.53-0.14%-0.09%