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:
优德精密( 300549.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
2020-01-2313.1713.5112.6112.98-2.55%-0.37%-4.26%993,40012,942,000119%13.03-0.85%13.11-0.44%13.20-0.96%13.56-0.78%-0.13%
2020-01-2213.1513.3712.9013.320.99%1.37%-2.52%627,3008,243,00076%13.14-0.86%13.17-0.96%13.33-1.10%13.67-0.45%-0.01%
2020-01-2113.2213.3513.1713.19-0.75%-0.48%-3.91%491,7006,517,00056%13.250.76%13.30-0.76%13.48-1.45%13.73-0.33%0.07%
2020-01-2013.4313.4312.6913.29-1.77%1.03%-3.50%1,105,70014,544,000119%13.15-3.37%13.40-2.21%13.68-1.24%13.77-0.62%0.15%
2020-01-1713.6413.7313.5113.53-0.44%-0.61%-2.37%584,9007,962,00065%13.61-0.54%13.70-1.40%13.85-0.25%13.86-0.02%0.25%
2020-01-1613.7113.8313.5913.59-0.88%-0.71%-1.96%521,6007,139,00056%13.69-0.59%13.90-0.17%13.88-0.21%13.860.07%0.28%
2020-01-1513.9613.9613.6313.71-1.37%-0.42%-1.02%970,50013,362,000101%13.77-2.28%13.92-0.27%13.91-0.08%13.850.04%0.28%
2020-01-1413.9414.3013.8713.90-0.22%-1.34%0.40%1,253,40017,659,000141%14.091.82%13.960.62%13.920.38%13.850.49%0.28%
2020-01-1313.9113.9413.7013.930.14%0.67%1.10%666,1009,217,00080%13.84-0.17%13.880.07%13.870.01%13.780.16%0.24%
2020-01-1013.9613.9813.7713.91-0.07%0.35%1.12%772,30010,705,00094%13.86-0.39%13.87-0.09%13.870.17%13.760.17%0.25%
2020-01-0913.7914.0513.7813.921.31%0.04%1.36%875,90012,188,000111%13.920.61%13.880.17%13.840.33%13.730.37%0.26%
2020-01-0813.9013.9413.6613.74-1.36%-0.66%0.42%1,118,90015,476,000144%13.83-0.50%13.860.21%13.800.26%13.680.37%0.24%
2020-01-0713.8814.0213.7913.930.72%0.21%2.18%935,50013,004,000132%13.900.43%13.830.55%13.760.60%13.630.51%0.23%
2020-01-0613.6513.9713.6013.830.51%-0.08%1.96%1,112,00015,391,000165%13.840.76%13.750.63%13.680.60%13.560.37%0.19%
2020-01-0313.7013.8713.6413.760.44%0.17%1.82%959,90013,186,000150%13.740.67%13.660.80%13.600.38%13.510.22%0.20%
2020-01-0213.5813.7413.5613.701.11%0.40%1.59%841,50011,483,000138%13.650.73%13.560.49%13.550.48%13.490.14%0.22%
2019-12-3113.5313.6513.4513.550.15%0.02%0.62%467,1006,328,00075%13.550.82%13.49-0.04%13.480.32%13.470.04%0.27%
2019-12-3013.2713.5713.2213.531.35%0.69%0.51%606,1008,144,00089%13.44-0.47%13.500.10%13.440.27%13.460.10%0.33%
2019-12-2713.5913.7113.0413.35-1.62%-1.11%-0.72%517,4006,985,00075%13.50-0.44%13.480.43%13.40-0.13%13.450.22%0.37%
2019-12-2613.5413.7613.4513.570.89%0.07%1.13%507,0006,875,00074%13.561.07%13.420.68%13.42-0.05%13.420.28%0.37%
2019-12-2513.4213.5113.3013.450.45%0.25%0.52%740,2009,931,000109%13.420.92%13.33-0.39%13.43-0.17%13.380.20%0.36%
2019-12-2413.1313.4413.1213.391.98%0.71%0.26%493,5006,561,00075%13.300.24%13.39-0.60%13.45-0.19%13.360.20%0.36%
2019-12-2313.5013.5013.1013.13-2.74%-1.00%-1.49%609,2008,080,00092%13.26-2.08%13.47-0.51%13.48-0.02%13.330.10%0.36%
2019-12-2013.5813.6813.4613.50-0.59%-0.32%1.38%746,40010,109,000120%13.54-0.20%13.540.20%13.480.47%13.320.51%0.36%
2019-12-1913.4413.6913.4413.580.82%0.07%2.50%615,2008,349,00099%13.570.50%13.510.51%13.420.57%13.250.41%0.32%
2019-12-1813.5213.6113.3913.47-0.81%-0.25%2.08%914,30012,347,000144%13.500.24%13.440.77%13.340.68%13.200.65%0.29%
2019-12-1713.3913.8613.3113.581.49%0.80%3.59%1,009,80013,604,000165%13.471.19%13.341.27%13.251.06%13.110.69%0.20%
2019-12-1613.1513.4413.1313.381.75%0.50%2.76%747,1009,946,000116%13.311.68%13.170.96%13.110.65%13.020.42%0.11%
2019-12-1313.0513.1813.0113.151.39%0.44%1.42%492,7006,451,00079%13.090.67%13.040.28%13.030.17%12.970.22%0.08%
2019-12-1212.9813.1412.9212.970.00%-0.28%0.25%433,8005,642,00072%13.01-0.16%13.010.00%13.00-0.09%12.940.19%0.06%