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:
ST光一( 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
2022-06-241.971.971.931.93-2.03%-0.67%-2.08%4,623,5008,982,00083%1.94-0.41%1.95-0.71%1.96-0.46%1.97-0.25%-0.60%
2022-06-231.961.971.931.970.00%0.97%-0.30%4,198,2008,189,00073%1.95-0.91%1.970.15%1.97-0.46%1.98-0.70%-0.66%
2022-06-221.982.001.951.970.00%0.05%-1.01%3,798,6007,480,00062%1.97-0.35%1.96-0.31%1.98-0.25%1.99-0.75%-0.66%
2022-06-211.972.001.941.970.51%-0.30%-1.75%6,922,70013,679,000110%1.981.54%1.97-0.35%1.980.41%2.01-0.94%-0.67%
2022-06-201.981.981.931.96-0.51%0.72%-3.16%6,097,80011,868,00096%1.95-2.11%1.98-0.90%1.97-0.45%2.02-0.93%-0.65%
2022-06-172.012.021.971.97-2.48%-0.91%-3.57%5,458,40010,850,00086%1.99-0.60%2.000.91%1.98-0.15%2.04-0.39%-0.62%
2022-06-161.972.021.972.022.02%1.00%-1.51%5,863,80011,728,00093%2.000.10%1.980.15%1.99-0.85%2.05-0.39%-0.62%
2022-06-151.982.021.971.98-0.50%-0.90%-3.84%5,264,50010,519,00085%2.002.83%1.97-0.15%2.00-1.23%2.06-0.39%-0.55%
2022-06-141.991.991.901.990.00%2.42%-3.73%7,236,20014,060,000111%1.94-2.51%1.98-2.37%2.03-2.17%2.07-0.77%-0.47%
2022-06-131.992.041.961.99-1.00%-0.15%-4.46%5,116,20010,195,00083%1.99-0.40%2.03-1.99%2.07-1.24%2.08-0.48%-0.32%
2022-06-102.002.041.952.01-0.99%0.45%-3.97%6,659,60013,325,000102%2.00-3.29%2.07-2.46%2.10-0.80%2.09-0.90%-0.22%
2022-06-092.142.142.032.03-5.14%-1.88%-3.88%7,531,50015,584,000119%2.07-3.41%2.12-1.26%2.12-0.38%2.11-0.66%-0.03%
2022-06-082.152.182.112.14-0.93%-0.09%0.66%5,491,00011,763,00086%2.14-0.60%2.150.89%2.120.57%2.13-0.84%0.14%
2022-06-072.152.182.122.160.93%0.23%0.75%6,351,50013,690,00087%2.160.89%2.131.00%2.110.81%2.14-0.74%0.36%
2022-06-062.082.182.072.142.88%0.19%-0.93%6,666,70014,242,00085%2.143.04%2.111.11%2.090.29%2.16-0.60%0.60%
2022-06-022.092.092.052.08-1.42%0.34%-4.28%4,695,7009,735,00054%2.07-0.96%2.08-0.05%2.09-1.00%2.17-0.46%0.88%
2022-06-012.062.122.062.111.44%0.81%-3.34%5,065,30010,601,00051%2.090.63%2.08-0.34%2.11-0.89%2.180.37%1.19%
2022-05-312.072.112.062.080.00%0.00%-4.37%6,170,50012,834,00059%2.080.19%2.09-1.51%2.13-1.71%2.180.37%1.36%
2022-05-302.122.122.062.08-0.48%0.19%-4.01%4,729,6009,821,00041%2.08-1.33%2.12-1.30%2.17-1.41%2.170.79%1.82%
2022-05-272.162.182.052.09-3.24%-0.67%-2.79%8,604,70018,107,00072%2.10-3.49%2.15-2.10%2.20-1.08%2.150.51%1.67%
2022-05-262.192.212.152.16-1.37%-0.92%0.98%6,334,10013,811,00057%2.180.42%2.20-1.13%2.220.00%2.140.99%1.45%
2022-05-252.102.212.082.193.30%0.88%3.40%9,862,50021,413,00088%2.17-2.16%2.22-0.80%2.220.82%2.120.95%1.17%
2022-05-242.252.322.102.12-7.42%-4.46%1.05%14,685,20032,583,000139%2.22-2.33%2.240.27%2.201.57%2.101.45%0.88%
2022-05-232.222.342.202.293.62%0.79%10.74%10,342,20023,496,000109%2.271.57%2.232.57%2.172.51%2.071.62%0.56%
2022-05-202.212.302.192.21-0.45%-1.21%8.60%12,375,10027,679,000134%2.241.50%2.182.54%2.122.42%2.042.16%0.17%
2022-05-192.052.292.052.225.71%0.73%11.45%15,663,40034,524,000175%2.206.42%2.124.17%2.073.72%1.992.63%-0.20%
2022-05-182.042.142.002.101.94%1.40%8.19%11,051,50022,886,000126%2.07-0.43%2.042.16%1.991.69%1.942.10%-0.71%
2022-05-171.972.191.952.064.57%-0.96%8.36%16,303,50033,915,000172%2.087.49%2.005.50%1.963.16%1.905.03%-1.33%
2022-05-161.891.971.881.974.79%1.81%8.84%10,287,40019,905,00093%1.944.37%1.890.91%1.900.48%1.81-0.71%-2.99%
2022-05-131.851.881.821.880.00%1.40%3.13%5,520,90010,235,00047%1.85-0.22%1.87-0.95%1.890.27%1.82-1.73%-3.23%