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:
联合光电( 300691.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-117703.82055.000%2
2020-08-1112326.11054.684%2
2021-01-2838.4400.171%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
2020-08-0417.3117.4116.5516.63-2.69%-1.06%-1.15%2,945,10049,504,000135%16.81-1.16%16.89-0.05%16.830.32%16.820.07%-0.26%
2020-08-0316.8317.1616.8117.091.54%0.49%1.65%2,951,90050,204,000142%17.010.99%16.900.90%16.780.88%16.810.28%-0.26%
2020-07-3116.7417.0516.5616.830.66%-0.06%0.39%2,263,90038,124,000116%16.840.36%16.750.92%16.63-0.49%16.770.25%-0.23%
2020-07-3016.8717.0316.6316.72-0.12%-0.35%-0.02%1,653,80027,749,00086%16.781.18%16.590.78%16.71-0.06%16.72-0.11%-0.22%
2020-07-2916.3916.8016.0216.742.14%0.95%-0.01%1,622,30026,902,00077%16.581.35%16.47-1.58%16.72-0.56%16.74-1.06%-0.17%
2020-07-2816.2216.6216.2016.390.18%0.17%-3.14%1,254,90020,533,00051%16.36-0.38%16.73-0.57%16.82-0.17%16.92-1.56%0.03%
2020-07-2716.5016.8516.1516.36-1.15%-0.39%-4.82%1,485,90024,404,00048%16.42-3.42%16.82-0.86%16.84-0.12%17.19-0.36%0.35%
2020-07-2416.9017.5016.5516.55-2.07%-2.68%-4.06%3,292,30055,988,000104%17.011.09%16.970.66%16.860.78%17.25-0.15%0.48%
2020-07-2316.8217.1516.5416.90-0.59%0.46%-2.18%1,855,00031,205,00057%16.82-1.26%16.860.34%16.73-0.14%17.28-0.13%0.57%
2020-07-2216.8117.2716.7417.001.43%-0.22%-1.73%2,347,40039,992,00066%17.042.04%16.801.35%16.76-1.44%17.300.14%0.73%
2020-07-2116.9616.9716.3816.760.54%0.38%-2.98%2,201,80036,762,00059%16.700.62%16.58-0.61%17.00-2.32%17.280.06%0.79%
2020-07-2016.5816.7416.3616.671.96%0.46%-3.44%1,565,90025,985,00037%16.591.04%16.68-2.70%17.41-0.38%17.260.60%0.99%
2020-07-1716.5516.7016.1216.350.00%-0.44%-4.73%1,833,00030,104,00039%16.42-2.63%17.14-2.69%17.47-0.30%17.160.36%1.05%
2020-07-1617.2017.4816.3016.35-5.27%-3.07%-4.39%3,206,20054,080,00069%16.87-4.35%17.62-0.66%17.52-0.17%17.100.44%1.03%
2020-07-1518.0118.4717.1017.26-4.43%-2.12%1.37%4,440,00078,295,000102%17.63-1.77%17.730.52%17.550.69%17.030.85%0.96%
2020-07-1417.7818.5517.3318.062.96%0.61%6.98%6,912,700124,087,000174%17.953.07%17.641.96%17.431.64%16.881.64%0.81%
2020-07-1317.2717.6217.2117.542.81%0.71%5.61%3,410,00059,393,00097%17.420.98%17.300.89%17.151.41%16.610.99%0.68%
2020-07-1017.3717.5517.0217.06-1.90%-1.09%3.73%3,509,20060,527,000103%17.25-0.09%17.150.46%16.911.15%16.450.76%0.57%
2020-07-0916.9517.7016.8017.392.72%0.73%6.54%5,384,50092,956,000170%17.262.32%17.072.11%16.721.76%16.321.44%0.50%
2020-07-0816.7517.0816.6216.931.01%0.34%5.21%3,454,40058,287,000120%16.87-0.85%16.721.38%16.431.20%16.090.76%0.33%
2020-07-0717.3017.3316.7216.760.36%-1.52%4.95%6,592,200112,185,000241%17.024.48%16.493.48%16.242.98%15.972.06%0.20%
2020-07-0616.1916.8515.9416.705.83%2.52%6.73%5,800,90094,488,000242%16.294.07%15.943.09%15.772.58%15.651.22%-0.07%
2020-07-0315.5015.8315.3915.781.48%0.82%2.08%2,731,20042,750,000129%15.651.50%15.461.00%15.370.39%15.460.10%-0.25%
2020-07-0215.2115.5715.0715.552.17%0.84%0.69%2,417,70037,283,000110%15.421.27%15.310.64%15.31-0.01%15.44-0.27%-0.24%
2020-07-0115.3615.3715.1015.220.26%-0.05%-1.71%1,854,10028,232,00081%15.23-0.02%15.21-0.53%15.31-0.78%15.49-0.60%-0.19%
2020-06-3015.1015.3715.1015.181.00%-0.33%-2.56%1,626,40024,770,00060%15.230.34%15.29-0.48%15.43-0.30%15.580.31%-0.09%
2020-06-2915.4815.5015.0015.03-2.72%-0.98%-3.23%2,095,20031,800,00074%15.18-2.22%15.36-1.39%15.48-0.44%15.53-0.08%-0.10%
2020-06-2415.4015.7515.3015.450.52%-0.47%-0.60%1,427,00022,152,00051%15.520.54%15.580.11%15.550.03%15.540.10%-0.06%
2020-06-2315.8015.8815.3015.37-2.35%-0.45%-1.01%2,153,20033,246,00073%15.44-1.93%15.56-0.15%15.54-0.39%15.53-0.27%-0.04%
2020-06-2215.5815.8715.5015.740.00%-0.03%1.10%2,354,00037,061,00077%15.741.57%15.590.48%15.61-0.38%15.57-0.58%0.06%