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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-2880.8000.570%
2020-01-2824.2400.172%2
2020-01-28129.2800.570%
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
2020-01-2319.4820.2618.9219.17-2.24%-2.41%-2.69%6,328,500124,320,000134%19.640.80%19.620.08%19.59-0.18%19.700.03%0.31%
2020-01-2219.5019.8519.1019.610.10%0.63%-0.43%4,663,20090,876,000102%19.49-1.17%19.60-0.03%19.63-0.64%19.690.01%0.33%
2020-01-2120.1420.1719.4519.59-1.11%-0.65%-0.52%4,381,30086,390,00099%19.720.56%19.61-0.21%19.76-0.03%19.690.12%0.37%
2020-01-2019.3119.9318.9119.812.64%1.03%0.71%4,884,90095,786,000111%19.610.75%19.65-0.83%19.76-0.18%19.670.17%0.38%
2020-01-1719.3419.8719.2119.30-0.87%-0.84%-1.71%3,309,50064,413,00072%19.46-1.68%19.81-0.29%19.80-0.04%19.640.17%0.39%
2020-01-1619.5320.2819.4119.47-2.16%-1.65%-0.67%5,507,700109,032,000124%19.80-1.02%19.87-0.02%19.800.22%19.600.42%0.31%
2020-01-1520.0520.5919.5119.901.02%-0.50%1.95%6,706,500134,128,000164%20.001.28%19.870.93%19.760.75%19.520.78%0.18%
2020-01-1420.0820.0819.5219.70-0.96%-0.24%1.71%3,838,40075,799,000104%19.75-0.17%19.690.33%19.610.30%19.370.60%0.01%
2020-01-1319.4819.9419.3119.891.74%0.55%3.31%4,042,50079,964,000114%19.781.38%19.630.60%19.560.48%19.250.56%-0.11%
2020-01-1019.8519.8519.2719.55-0.56%0.19%2.11%3,311,10064,606,00092%19.51-0.28%19.510.10%19.460.43%19.150.23%-0.16%
2020-01-0919.3019.7919.3019.662.77%0.48%2.92%4,239,60082,956,000120%19.570.61%19.490.37%19.380.68%19.100.28%-0.16%
2020-01-0819.4819.8719.0819.13-2.25%-1.64%0.42%4,057,30078,908,000120%19.45-0.02%19.420.65%19.250.77%19.050.34%-0.16%
2020-01-0719.5619.6019.3019.57-0.25%0.61%3.08%3,748,30072,907,000118%19.450.35%19.300.93%19.101.04%18.990.29%-0.17%
2020-01-0618.7619.6818.6919.623.54%1.22%3.64%6,434,600124,728,000206%19.382.70%19.122.27%18.911.22%18.930.19%-0.20%
2020-01-0318.7819.1118.6218.951.50%0.40%0.29%2,746,40051,835,00093%18.870.75%18.690.95%18.68-0.16%18.90-0.61%-0.18%
2020-01-0218.4718.9118.3618.671.69%-0.34%-1.79%2,712,00050,807,00087%18.731.71%18.52-0.46%18.71-0.38%19.01-0.81%-0.06%
2019-12-3118.5218.7818.1218.36-1.13%-0.32%-4.21%2,200,40040,529,00063%18.420.16%18.60-0.86%18.78-0.34%19.17-0.99%0.09%
2019-12-3018.5218.7417.9318.570.22%0.98%-4.08%2,808,60051,647,00070%18.39-2.38%18.77-1.12%18.84-0.61%19.36-0.52%0.28%
2019-12-2719.1419.2618.4718.53-3.64%-1.63%-4.78%4,295,10080,913,00096%18.84-1.03%18.98-0.23%18.96-0.83%19.460.03%0.42%
2019-12-2619.1519.2618.8119.230.52%1.03%-1.15%2,769,10052,706,00061%19.03-0.63%19.020.13%19.12-0.93%19.450.24%0.46%
2019-12-2519.0719.3518.9219.130.68%-0.13%-1.43%2,490,40047,704,00053%19.161.63%19.00-0.71%19.30-0.90%19.410.29%0.48%
2019-12-2418.7119.1218.5819.001.99%0.81%-1.82%2,138,70040,311,00042%18.85-0.67%19.13-1.46%19.47-1.04%19.350.17%0.50%
2019-12-2319.0919.4418.5018.63-2.41%-1.82%-3.57%3,372,50063,993,00062%18.98-2.39%19.42-1.46%19.68-0.27%19.32-0.01%0.57%
2019-12-2019.7519.8819.0319.09-3.59%-1.80%-1.19%3,701,40071,956,00063%19.44-1.68%19.70-0.85%19.730.57%19.320.43%0.78%
2019-12-1920.0020.1919.5319.80-1.30%0.14%2.92%3,922,00077,550,00064%19.77-0.31%19.870.51%19.620.78%19.240.57%0.89%
2019-12-1819.8620.0819.6120.061.36%1.13%4.86%5,354,800106,212,00087%19.84-0.61%19.771.24%19.470.97%19.130.66%0.92%
2019-12-1719.8720.3319.6119.79-0.45%-0.83%4.14%7,150,300142,693,000119%19.961.99%19.531.95%19.281.29%19.000.96%0.93%
2019-12-1619.1520.0018.9319.884.08%1.60%5.61%7,969,700155,939,000143%19.573.35%19.161.83%19.030.48%18.820.87%0.78%
2019-12-1318.6919.1918.5619.102.91%0.89%2.35%5,532,400104,734,000109%18.931.30%18.810.05%18.940.30%18.660.43%0.64%
2019-12-1218.5018.9518.2618.560.00%-0.69%-0.12%4,311,70080,581,00092%18.69-0.55%18.80-1.03%18.890.34%18.580.45%0.57%