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
2019-12-0622.3422.3422.0222.20-0.67%0.17%1.07%1,176,00026,064,00094%22.16-0.10%22.100.72%21.911.18%21.96-0.77%-0.87%
2019-12-0522.0022.4521.9322.351.13%0.74%0.97%1,394,00030,926,000111%22.191.06%21.940.99%21.660.18%22.14-1.30%-0.82%
2019-12-0421.5722.1921.4922.101.47%0.67%-1.46%1,328,70029,168,000101%21.951.44%21.731.47%21.62-0.11%22.43-2.01%-0.71%
2019-12-0321.3021.8521.2021.782.01%0.65%-4.83%1,168,00025,275,00078%21.640.39%21.41-0.47%21.64-0.63%22.89-0.93%-0.46%
2019-12-0221.4521.9621.2621.35-2.15%-0.95%-7.58%1,132,60024,413,00074%21.561.54%21.52-0.69%21.78-1.06%23.10-0.70%-0.38%
2019-11-2921.8921.8920.5721.82-0.55%2.79%-6.20%2,290,00048,613,000147%21.23-3.98%21.66-2.76%22.01-3.45%23.26-2.10%-0.36%
2019-11-2821.9022.3321.8021.94-0.09%-0.76%-7.67%1,028,00022,727,00069%22.110.22%22.28-1.32%22.80-2.49%23.76-0.46%-0.17%
2019-11-2722.7222.8421.8121.96-4.19%-0.45%-8.01%1,366,60030,146,00091%22.06-4.18%22.58-3.53%23.38-3.08%23.87-0.65%-0.17%
2019-11-2622.9923.3022.8822.920.22%-0.44%-4.62%636,70014,658,00046%23.020.14%23.40-2.11%24.12-0.34%24.030.05%-0.19%
2019-11-2523.5523.6922.6822.87-3.26%-0.52%-4.78%1,020,30023,456,00072%22.99-4.02%23.91-2.31%24.21-0.29%24.020.13%-0.32%
2019-11-2224.1024.4123.4623.64-2.39%-1.30%-1.44%1,203,10028,816,00084%23.95-2.01%24.47-0.07%24.28-0.31%23.99-0.25%-0.49%
2019-11-2125.0025.0024.1024.22-3.24%-0.90%0.72%1,650,00040,327,000113%24.44-1.21%24.490.77%24.350.48%24.05-0.15%-0.55%
2019-11-2024.200.000.0025.033.13%1.17%3.94%2,505,00061,973,000175%24.742.75%24.300.83%24.241.32%24.080.43%-0.61%
2019-11-1923.5124.5723.4824.272.66%0.80%1.22%1,340,70032,280,000101%24.082.09%24.100.51%23.920.65%23.98-0.15%-0.75%
2019-11-1823.5323.9023.3223.64-1.34%0.24%-1.55%1,110,00026,178,00085%23.58-3.38%23.980.05%23.770.57%24.01-0.44%-0.81%
2019-11-1523.7025.4423.2023.960.97%-1.84%-0.66%1,979,20048,313,000159%24.413.60%23.972.53%23.630.05%24.12-0.19%-0.86%
2019-11-1423.3423.8623.0123.731.67%0.72%-1.80%980,40023,099,00081%23.560.90%23.380.70%23.62-1.16%24.16-0.51%-0.99%
2019-11-1323.3223.6723.1523.340.17%-0.05%-3.90%778,30018,175,00061%23.350.62%23.21-1.99%23.90-0.53%24.29-0.79%-1.14%
2019-11-1223.0623.4522.8923.301.04%0.39%-4.83%980,20022,749,00070%23.210.25%23.68-1.80%24.03-0.80%24.48-1.29%-1.24%
2019-11-1123.9923.9922.8023.06-5.06%-0.40%-7.02%1,746,70040,439,000117%23.15-5.45%24.12-1.82%24.22-1.68%24.80-1.60%-1.20%
2019-11-0824.5024.8024.2624.29-3.03%-0.80%-3.63%1,726,90042,286,000125%24.49-1.23%24.56-0.25%24.63-0.57%25.21-0.83%-1.11%
2019-11-0724.3025.3024.1525.053.21%1.04%-1.44%1,555,20038,556,000117%24.791.82%24.63-0.04%24.77-0.04%25.42-0.77%-1.08%
2019-11-0624.7824.7824.1524.27-1.86%-0.32%-5.25%1,026,10024,985,00076%24.35-1.24%24.64-1.10%24.78-0.90%25.62-0.88%-1.08%
2019-11-0524.9824.9824.4324.73-0.40%0.30%-4.30%861,70021,245,00064%24.66-1.09%24.91-0.14%25.01-1.45%25.84-0.78%-1.03%
2019-11-0425.1025.2024.7824.83-1.15%-0.39%-4.67%944,10023,534,00070%24.93-0.63%24.95-0.60%25.38-1.20%26.05-0.96%-1.00%
2019-11-0124.7025.4024.4025.122.36%0.14%-4.47%1,154,50028,960,00078%25.080.99%25.10-1.71%25.68-0.85%26.30-1.47%-1.12%
2019-10-3125.1925.3624.4424.54-2.43%-1.20%-8.05%1,342,40033,342,00086%24.84-1.79%25.53-2.05%25.90-1.19%26.69-2.07%-1.83%
2019-10-3026.1026.1024.8325.15-3.42%-0.56%-7.71%1,826,20046,186,000106%25.29-3.92%26.07-1.69%26.22-1.52%27.25-1.78%-1.73%
2019-10-2927.0827.0825.9026.04-3.27%-1.08%-6.15%1,729,60045,529,00093%26.32-1.93%26.51-0.35%26.62-0.82%27.75-0.82%-1.65%
2019-10-2826.6827.0826.3926.920.00%0.29%-3.77%1,244,00033,390,00066%26.841.47%26.61-0.29%26.84-0.48%27.98-0.69%-1.61%