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:
理工光科( 300557.SZ 深证)
板块 :次新股   
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
2020-07-0830.3030.8329.8230.550.56%0.00%0.00%1,677,60050,988,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0729.7930.5029.5030.382.50%0.98%4.97%1,739,50052,334,000162%30.092.77%29.472.06%29.161.24%28.941.10%0.47%
2020-07-0628.5629.9828.5029.644.00%1.25%3.54%1,694,40049,603,000150%29.283.21%28.871.60%28.800.82%28.630.45%0.41%
2020-07-0328.5028.6928.1828.500.14%0.48%0.01%680,50019,302,00052%28.36-0.17%28.42-0.71%28.57-0.41%28.500.26%0.51%
2020-07-0228.2028.7528.1228.460.39%0.17%0.13%740,90021,051,00057%28.41-0.15%28.62-0.17%28.69-0.14%28.420.30%0.45%
2020-07-0128.7929.0928.0628.35-1.53%-0.37%0.05%990,00028,171,00077%28.46-1.70%28.67-0.61%28.730.10%28.340.42%0.39%
2020-06-3028.9429.2928.6028.790.45%-0.55%2.03%953,40027,600,00075%28.951.31%28.840.36%28.700.73%28.220.42%0.33%
2020-06-2928.5028.9628.0928.660.14%0.29%1.99%662,90018,943,00053%28.58-1.17%28.740.31%28.490.08%28.100.30%0.29%
2020-06-2429.1029.4428.4728.62-1.68%-1.01%2.16%1,103,50031,906,00089%28.910.83%28.650.98%28.470.64%28.020.48%0.28%
2020-06-2328.6329.2628.1629.112.07%1.51%4.40%1,178,30033,789,00099%28.680.88%28.380.09%28.280.67%27.880.52%0.25%
2020-06-2228.0628.7828.0628.521.17%0.33%2.82%1,370,70038,962,000119%28.430.86%28.350.64%28.100.75%27.740.40%0.21%
2020-06-1928.4828.7827.8028.19-3.62%0.02%2.04%2,158,70060,839,000198%28.18-0.90%28.170.79%27.890.73%27.630.51%0.20%
2020-06-1826.9029.4926.8529.258.57%2.85%6.41%3,067,70087,243,000318%28.446.37%27.953.78%27.692.62%27.491.46%0.22%
2020-06-1726.8026.9826.5126.940.52%0.76%-0.56%591,20015,807,00077%26.74-0.16%26.93-0.12%26.98-0.08%27.09-0.32%0.09%
2020-06-1626.8526.9826.6326.801.17%0.07%-1.39%671,90017,994,00083%26.78-1.24%26.97-0.45%27.00-0.05%27.18-0.29%0.17%
2020-06-1527.1127.8626.4126.49-1.56%-2.32%-2.82%1,173,10031,812,000143%27.120.93%27.090.30%27.01-0.12%27.26-0.17%0.23%
2020-06-1226.9027.1526.0126.91-1.39%0.16%-1.45%577,00015,503,00067%26.87-1.19%27.010.04%27.05-0.48%27.310.04%0.30%
2020-06-1126.9827.5426.3327.291.34%0.36%-0.02%827,40022,499,00095%27.191.19%27.00-0.16%27.18-0.13%27.300.22%0.32%
2020-06-1026.6927.1126.6926.930.30%0.21%-1.12%564,70015,175,00066%26.870.00%27.04-0.75%27.21-0.49%27.240.09%0.30%
2020-06-0927.0527.2826.7026.85-1.65%-0.08%-1.33%748,10020,103,00087%26.87-1.69%27.24-0.57%27.35-0.50%27.210.15%0.31%
2020-06-0827.2127.6627.0027.30-0.36%-0.13%0.47%737,80020,168,00088%27.34-0.42%27.40-0.30%27.480.00%27.170.34%0.31%
2020-06-0527.5027.8227.1527.400.00%-0.19%1.19%1,002,70027,525,000125%27.450.23%27.48-0.21%27.480.34%27.080.66%0.27%
2020-06-0427.5727.8527.1027.40-0.62%0.04%1.86%645,20017,671,00083%27.39-0.67%27.540.10%27.390.50%26.900.18%0.19%
2020-06-0327.7727.8027.3027.570.44%-0.01%2.67%985,20027,165,000121%27.57-0.15%27.510.65%27.250.61%26.850.46%0.22%
2020-06-0227.6927.8327.4027.45-0.47%-0.59%2.69%864,10023,861,000101%27.610.74%27.331.12%27.090.88%26.730.35%0.24%
2020-06-0127.1727.7926.9727.583.14%0.62%3.54%1,486,10040,735,000179%27.412.03%27.031.53%26.851.62%26.640.56%0.32%
2020-05-2926.3527.2326.3526.741.33%-0.47%0.95%768,60020,650,000100%26.872.39%26.620.80%26.431.03%26.490.20%0.37%
2020-05-2826.3626.6725.7926.39-0.57%0.58%-0.18%557,90014,639,00072%26.24-1.59%26.410.46%26.16-0.73%26.440.05%0.46%
2020-05-2726.4626.9726.3826.540.15%-0.47%0.44%686,80018,313,00093%26.661.40%26.291.33%26.35-0.12%26.420.19%0.47%
2020-05-2625.8926.5625.6926.500.00%0.77%0.48%662,50017,422,00092%26.302.46%25.95-1.23%26.38-0.19%26.370.11%0.48%