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:
欧普照明( 603515.SH 上证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-0945.6800.060%1
2020-03-0943.8600.058%1
2020-03-0935.9900.062%1
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
2020-01-1728.9829.3028.7228.900.35%-0.41%0.09%2,227,80064,646,00069%29.020.61%28.96-0.32%29.15-0.42%28.880.22%0.46%
2020-01-1629.1729.1728.7528.80-0.59%-0.15%-0.04%1,935,60055,828,00059%28.84-0.60%29.06-0.72%29.280.47%28.810.20%0.46%
2020-01-1529.3529.3528.8828.97-0.89%-0.16%0.75%2,102,70061,015,00064%29.02-0.77%29.27-0.41%29.140.52%28.760.29%0.45%
2020-01-1429.6529.7429.0929.23-1.12%-0.04%1.95%2,649,80077,486,00079%29.24-0.69%29.390.86%28.990.44%28.670.62%0.43%
2020-01-1329.6129.8029.1629.56-0.14%0.39%3.74%3,297,30097,092,00097%29.450.10%29.141.08%28.860.55%28.500.69%0.36%
2020-01-1028.7629.8028.5829.602.99%0.62%4.59%6,588,400193,815,000198%29.423.19%28.831.90%28.701.35%28.301.12%0.29%
2020-01-0927.9128.9127.8028.744.09%0.81%2.68%4,545,800129,602,000155%28.512.29%28.290.08%28.320.34%27.990.49%0.20%
2020-01-0828.2028.2427.5727.61-2.44%-0.94%-0.88%2,547,20070,992,00095%27.87-1.58%28.27-0.30%28.22-0.05%27.850.14%0.16%
2020-01-0728.4828.5728.1328.30-0.63%-0.06%1.74%2,744,40077,717,000109%28.32-0.70%28.350.19%28.240.77%27.820.34%0.16%
2020-01-0628.0128.8927.8828.481.03%-0.13%2.73%3,494,70099,662,000147%28.521.31%28.300.73%28.020.98%27.720.53%0.13%
2020-01-0328.2328.3527.9328.19-0.07%0.15%2.23%2,404,70067,690,000106%28.150.01%28.091.02%27.750.48%27.580.18%0.09%
2020-01-0228.1828.4127.9328.210.36%0.22%2.48%2,701,90076,051,000117%28.150.52%27.810.99%27.620.59%27.530.07%0.11%
2019-12-3127.8028.3527.6828.110.32%0.39%2.19%3,036,40085,021,000128%28.002.19%27.540.85%27.460.69%27.510.13%0.16%
2019-12-3027.2128.0626.6828.022.75%2.26%1.99%3,666,200100,457,000148%27.400.71%27.300.32%27.270.20%27.47-0.07%0.21%
2019-12-2727.4027.4427.0627.27-0.55%0.22%-0.81%2,785,50075,792,000115%27.21-0.15%27.220.09%27.21-0.22%27.490.03%0.29%
2019-12-2627.4327.4727.0527.420.85%0.62%-0.23%1,801,70049,099,00073%27.250.20%27.19-0.02%27.27-0.43%27.480.18%0.36%
2019-12-2527.3527.4826.9927.19-0.44%-0.02%-0.89%1,565,10042,564,00064%27.200.32%27.20-0.39%27.39-0.65%27.430.12%0.37%
2019-12-2426.9927.3926.8727.311.22%0.74%-0.33%1,261,50034,198,00052%27.11-0.58%27.30-0.67%27.57-0.26%27.400.07%0.37%
2019-12-2327.3527.6526.9126.98-1.35%-1.06%-1.46%1,666,80045,450,00069%27.27-0.64%27.49-0.76%27.64-0.08%27.380.07%0.38%
2019-12-2027.8527.8527.3227.35-1.83%-0.34%-0.04%2,175,70059,709,00093%27.44-0.74%27.70-0.18%27.660.25%27.360.17%0.39%
2019-12-1927.8228.0827.3027.860.11%0.76%1.99%2,892,70079,981,000128%27.65-0.95%27.750.11%27.600.49%27.320.29%0.39%
2019-12-1827.9128.1927.5827.830.04%-0.30%2.18%3,227,60090,093,000156%27.910.85%27.720.88%27.460.76%27.240.59%0.38%
2019-12-1727.6627.8527.4627.820.76%0.52%2.74%3,618,900100,159,000189%27.680.47%27.471.11%27.250.80%27.080.68%0.32%
2019-12-1627.1727.7827.1127.611.88%0.23%2.66%2,923,80080,544,000174%27.551.35%27.171.19%27.040.77%26.890.66%0.23%
2019-12-1326.7327.4426.6327.101.84%-0.30%1.43%3,253,90088,448,000213%27.182.66%26.851.19%26.830.63%26.720.73%0.16%
2019-12-1226.3326.7426.2426.611.06%0.49%0.33%1,627,20043,087,000119%26.480.08%26.54-0.47%26.66-0.26%26.520.27%0.07%
2019-12-1126.7826.7826.2626.33-1.39%-0.48%-0.46%1,159,80030,685,00087%26.46-0.90%26.66-0.49%26.73-0.10%26.450.19%0.03%
2019-12-1026.8926.9226.5826.70-1.11%0.01%1.12%1,183,90031,606,00088%26.70-0.52%26.80-0.09%26.760.26%26.400.12%-0.01%
2019-12-0927.0327.1226.6827.000.00%0.61%2.38%1,158,30031,084,00085%26.840.00%26.820.23%26.690.40%26.370.23%-0.02%
2019-12-0626.8527.0526.6027.000.00%0.61%2.62%1,658,20044,501,000117%26.840.22%26.760.61%26.580.76%26.310.16%-0.06%