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:
宇环数控( 002903.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
2020-07-0313.6813.8413.5113.65-0.29%-0.02%-0.78%4,549,10062,107,00062%13.650.38%13.620.10%13.590.35%13.760.32%0.63%
2020-07-0213.5113.7013.3513.691.03%0.65%-0.18%5,447,00074,083,00076%13.600.01%13.600.27%13.54-0.13%13.710.16%0.58%
2020-07-0113.7013.7913.4213.55-0.81%-0.37%-1.04%4,329,70058,883,00063%13.60-0.10%13.570.49%13.56-0.31%13.690.24%0.56%
2020-06-3013.7413.7513.4813.660.59%0.35%0.01%4,592,50062,519,00068%13.610.93%13.50-0.26%13.60-1.40%13.660.45%0.55%
2020-06-2913.3713.7213.2813.580.82%0.69%-0.13%4,298,20057,971,00064%13.490.72%13.54-0.64%13.80-0.29%13.600.18%0.50%
2020-06-2413.3913.5713.2413.470.37%0.59%-0.77%4,077,90054,608,00062%13.39-1.85%13.62-1.82%13.840.30%13.570.13%0.51%
2020-06-2313.7513.9013.4113.42-3.87%-1.64%-1.00%7,600,800103,707,000117%13.64-0.37%13.88-0.34%13.800.21%13.560.33%0.54%
2020-06-2213.7014.1113.3913.961.82%1.94%3.32%11,248,900154,041,000186%13.69-2.81%13.920.38%13.770.41%13.510.61%0.54%
2020-06-1913.8514.6013.7013.71-1.51%-2.70%2.08%18,022,400253,941,000356%14.091.54%13.873.51%13.714.18%13.432.68%0.51%
2020-06-1813.9213.9213.5313.9210.04%0.32%6.42%8,223,900114,112,000225%13.889.78%13.405.35%13.163.20%13.081.18%0.28%
2020-06-1712.8812.8812.5312.65-1.17%0.08%-2.15%3,221,60040,721,00082%12.64-1.10%12.720.21%12.75-0.85%12.93-0.19%0.29%
2020-06-1612.8312.8412.7012.801.03%0.16%-1.18%2,318,40029,629,00058%12.780.11%12.70-0.67%12.86-0.32%12.95-0.01%0.36%
2020-06-1512.5912.9312.5612.670.00%-0.75%-2.19%2,779,90035,487,00064%12.771.35%12.78-0.93%12.90-0.05%12.950.12%0.41%
2020-06-1212.5112.8512.4112.67-1.63%0.59%-2.07%3,956,90049,840,00088%12.60-3.15%12.90-1.10%12.91-0.62%12.94-0.05%0.44%
2020-06-1113.0913.1712.8212.88-2.42%-0.96%-0.49%3,435,70044,681,00083%13.01-0.77%13.040.41%12.99-0.47%12.940.31%0.44%
2020-06-1012.9813.2412.9313.201.77%0.72%2.29%4,121,70054,019,000104%13.110.74%12.990.39%13.050.24%12.900.39%0.41%
2020-06-0912.8013.1812.7812.972.05%-0.31%0.90%3,639,00047,343,00095%13.011.41%12.94-0.81%13.020.21%12.850.39%0.39%
2020-06-0812.9413.0312.7112.71-1.78%-0.93%-0.73%3,369,70043,231,00088%12.83-1.12%13.05-0.15%12.990.26%12.800.24%0.37%
2020-06-0513.1413.1512.8512.94-1.22%-0.26%1.31%3,560,00046,189,00099%12.97-1.50%13.060.28%12.960.40%12.770.45%0.33%
2020-06-0412.9513.4212.7613.101.95%-0.54%3.02%7,833,600103,173,000232%13.171.79%13.031.53%12.911.52%12.721.20%0.27%
2020-06-0312.9213.0912.8012.85-0.54%-0.70%2.27%4,115,90053,261,000144%12.940.37%12.830.95%12.720.75%12.570.54%0.16%
2020-06-0212.6213.1512.6212.921.89%0.22%3.38%5,521,00071,177,000201%12.892.11%12.711.92%12.621.24%12.500.44%0.14%
2020-06-0112.3612.7612.3612.682.67%0.43%1.91%3,781,40047,745,000133%12.632.32%12.470.61%12.470.81%12.440.43%0.20%
2020-05-2912.3312.4412.2312.350.49%0.08%-0.31%1,844,60022,763,00067%12.340.22%12.40-0.21%12.370.22%12.390.02%0.18%
2020-05-2812.4512.5112.1612.29-1.60%-0.19%-0.78%2,175,30026,785,00078%12.31-1.49%12.420.25%12.34-0.04%12.390.03%0.24%
2020-05-2712.5112.6412.3712.49-0.08%-0.07%0.86%2,716,90033,958,000100%12.500.57%12.390.85%12.350.08%12.380.18%0.26%
2020-05-2612.2412.6112.1612.502.88%0.58%1.12%3,182,30039,549,000122%12.432.69%12.290.44%12.34-0.69%12.360.15%0.26%
2020-05-2512.0712.2511.8412.150.75%0.39%-1.56%1,454,10017,599,00057%12.10-0.81%12.23-0.88%12.420.13%12.34-0.14%0.25%
2020-05-2212.1612.4012.0212.06-0.99%-1.16%-2.42%2,247,60027,426,00083%12.20-1.14%12.34-1.30%12.41-0.14%12.36-0.16%0.30%
2020-05-2112.5012.5912.1812.180.00%-1.32%-1.61%2,312,30028,540,00080%12.34-0.80%12.500.37%12.420.07%12.380.13%0.38%