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:
宇晶股份( 002943.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
2020-07-0323.1623.3823.0223.280.13%0.19%1.03%2,676,10062,179,000113%23.24-0.05%23.160.33%23.050.19%23.040.23%-0.14%
2020-07-0223.0323.6322.9223.250.56%0.02%1.14%2,878,50066,913,000123%23.251.35%23.080.87%23.010.21%22.99-0.12%-0.11%
2020-07-0123.0423.3822.7123.120.57%0.80%0.45%2,172,60049,834,00092%22.94-0.30%22.88-0.20%22.96-0.25%23.02-0.13%-0.03%
2020-06-3022.6523.2722.6522.991.50%-0.07%-0.24%2,468,00056,776,000101%23.011.92%22.93-0.12%23.020.01%23.05-0.04%0.02%
2020-06-2922.8022.8522.3122.65-1.52%0.35%-1.76%1,396,60031,522,00055%22.57-2.07%22.95-0.65%23.02-0.06%23.06-0.30%0.07%
2020-06-2423.1023.5222.7023.00-0.78%-0.21%-0.54%2,460,60056,712,00090%23.05-0.36%23.100.07%23.030.27%23.13-0.36%0.18%
2020-06-2323.1623.2822.9623.18-0.73%0.21%-0.13%1,689,50039,080,00062%23.130.03%23.090.36%22.97-0.38%23.21-0.54%0.27%
2020-06-2222.9923.5722.7123.351.74%0.97%0.06%3,941,60091,149,000132%23.130.60%23.000.74%23.06-0.06%23.34-0.82%0.44%
2020-06-1922.6323.4222.6322.950.66%-0.16%-2.46%2,327,30053,497,00068%22.991.04%22.84-0.90%23.07-0.09%23.530.43%0.74%
2020-06-1822.5622.9422.4722.800.97%0.22%-2.68%1,718,60039,099,00044%22.750.00%23.04-0.51%23.09-0.49%23.430.27%0.84%
2020-06-1723.2223.3322.5122.58-3.17%-0.75%-3.36%2,497,30056,815,00063%22.75-3.22%23.16-0.40%23.20-0.88%23.370.53%0.84%
2020-06-1623.3823.9723.1523.321.04%-0.80%0.34%2,632,90061,896,00066%23.511.36%23.250.07%23.41-0.64%23.240.68%0.86%
2020-06-1523.7523.7522.8323.08-2.49%-0.49%-0.03%3,185,70073,890,00078%23.190.43%23.24-0.93%23.56-1.02%23.090.37%0.84%
2020-06-1222.7624.8722.5123.671.02%2.49%2.91%2,972,50068,646,00071%23.09-1.31%23.46-1.48%23.800.83%23.000.41%0.84%
2020-06-1123.5023.8222.9623.43-2.38%0.13%2.28%3,551,90083,114,00086%23.40-2.45%23.81-0.99%23.610.59%22.910.79%0.85%
2020-06-1024.3624.3623.8024.00-1.40%0.05%5.60%2,403,00057,640,00059%23.99-0.27%24.051.91%23.471.39%22.730.60%0.80%
2020-06-0924.0824.3523.6524.340.04%1.20%7.74%4,239,700101,967,000108%24.05-0.05%23.601.51%23.151.64%22.591.16%0.71%
2020-06-0823.9525.1723.1724.331.33%1.11%8.95%7,729,800185,993,000210%24.065.66%23.244.13%22.772.59%22.332.13%0.53%
2020-06-0521.8324.0121.6824.019.99%5.43%9.81%6,735,900153,398,000215%22.774.38%22.322.46%22.201.30%21.871.44%0.21%
2020-06-0421.8222.2421.5921.83-1.13%0.06%1.28%2,219,20048,419,00082%21.82-0.25%21.79-0.72%21.910.36%21.560.33%-0.08%
2020-06-0321.6722.4921.4022.081.75%0.95%2.77%4,313,00094,335,000169%21.870.97%21.94-0.03%21.840.44%21.490.67%-0.17%
2020-06-0221.8621.9521.5021.70-2.38%0.17%1.67%3,590,60077,784,000157%21.66-2.73%21.950.34%21.740.63%21.340.52%-0.25%
2020-06-0121.5122.8521.5122.231.83%-0.18%4.70%4,021,50089,561,000193%22.271.82%21.881.61%21.601.55%21.230.39%-0.31%
2020-05-2921.5122.3921.5121.83-1.00%-0.19%3.22%3,199,10069,972,000154%21.871.70%21.531.83%21.271.72%21.150.46%-0.32%
2020-05-2820.8822.3320.6022.055.96%2.52%4.74%4,230,30090,979,000221%21.513.33%21.142.65%20.922.24%21.050.30%-0.30%
2020-05-2720.8021.0320.5120.810.05%-0.02%-0.86%1,386,60028,861,00082%20.810.93%20.601.25%20.460.44%20.99-0.32%-0.31%
2020-05-2620.0121.3220.0120.803.17%0.86%-1.23%2,068,10042,648,000123%20.622.16%20.350.76%20.37-0.29%21.06-0.60%-0.27%
2020-05-2520.0320.4519.9920.160.35%-0.13%-4.84%836,70016,890,00050%20.191.00%20.19-0.39%20.43-2.72%21.19-1.12%-0.20%
2020-05-2220.4420.4419.6020.09-1.08%0.52%-6.24%1,233,40024,652,00064%19.99-2.15%20.27-1.52%21.00-0.90%21.43-1.38%-0.04%
2020-05-2120.4720.6620.2120.310.00%-0.57%-6.51%1,088,20022,229,00049%20.430.18%20.58-3.15%21.19-0.72%21.73-0.61%0.21%