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
2020-08-1112.8012.8112.4612.46-2.12%-1.22%-1.02%787,8009,937,00070%12.61-0.89%12.63-0.19%12.66-0.09%12.590.39%0.35%
2020-08-1012.4312.8812.4312.731.27%0.02%1.52%822,50010,468,00072%12.731.29%12.660.04%12.67-0.17%12.540.51%0.26%
2020-08-0712.7012.8812.3512.57-1.57%0.04%0.76%1,000,60012,573,00088%12.57-0.95%12.65-0.26%12.690.17%12.480.36%0.16%
2020-08-0612.8412.9212.5012.770.39%0.67%2.74%1,046,80013,279,00092%12.69-0.06%12.68-0.31%12.670.33%12.430.40%0.10%
2020-08-0512.5012.8812.5012.720.55%0.21%2.74%1,079,60013,703,00095%12.690.16%12.720.50%12.630.71%12.380.19%0.05%
2020-08-0412.8412.8512.5212.65-1.09%-0.18%2.37%1,337,80016,954,000118%12.67-0.85%12.660.52%12.540.88%12.360.30%0.07%
2020-08-0312.7012.9612.6512.791.51%0.06%3.81%1,603,30020,494,000151%12.782.18%12.591.75%12.431.61%12.320.60%0.08%
2020-07-3112.2912.6612.2412.602.52%0.73%2.88%1,460,20018,266,000135%12.511.06%12.381.37%12.230.91%12.250.64%0.09%
2020-07-3012.3012.5112.2812.29-0.49%-0.71%0.99%848,30010,500,00081%12.381.27%12.211.25%12.120.28%12.170.24%0.07%
2020-07-2912.1112.3511.9212.352.07%1.04%1.73%1,253,50015,321,000113%12.221.39%12.060.43%12.09-0.30%12.14-0.16%0.11%
2020-07-2811.8112.2211.7612.102.02%0.37%-0.49%1,027,10012,382,00089%12.062.16%12.01-0.30%12.12-0.46%12.16-0.46%0.19%
2020-07-2711.8412.0111.6011.86-0.17%0.51%-2.91%772,4009,114,00062%11.80-2.50%12.04-1.47%12.18-0.66%12.22-0.50%0.31%
2020-07-2412.2012.4211.7311.88-2.86%-1.83%-3.23%1,161,30014,054,00091%12.10-0.43%12.22-0.75%12.260.40%12.28-0.22%0.45%
2020-07-2312.3112.4911.9012.23-0.57%0.63%-0.60%1,074,30013,057,00080%12.15-2.23%12.31-0.28%12.210.21%12.30-0.14%0.57%
2020-07-2212.3812.5712.2812.30-0.65%-1.05%-0.17%1,017,50012,649,00072%12.430.40%12.351.50%12.19-0.02%12.320.36%0.71%
2020-07-2112.3912.5612.2612.380.00%-0.01%0.84%779,0009,645,00052%12.380.81%12.170.65%12.19-0.43%12.280.40%0.76%
2020-07-2011.8312.5511.8312.384.65%0.80%1.24%1,633,70020,065,000102%12.283.83%12.09-0.19%12.24-0.39%12.230.70%0.81%
2020-07-1711.7511.9711.6511.830.17%0.01%-2.58%1,065,00012,598,00060%11.83-1.88%12.11-1.75%12.29-0.66%12.140.44%0.86%
2020-07-1612.2012.3311.7411.81-3.04%-2.04%-2.32%1,341,70016,176,00076%12.06-2.55%12.33-1.14%12.37-0.35%12.090.65%0.84%
2020-07-1512.7012.7912.1712.18-2.25%-1.54%1.40%1,442,70017,847,00083%12.37-1.17%12.470.07%12.420.59%12.010.63%0.78%
2020-07-1412.5712.8212.3012.46-1.03%-0.46%4.38%1,565,60019,598,00095%12.520.02%12.460.52%12.341.01%11.940.82%0.66%
2020-07-1312.2212.6512.2012.593.03%0.60%6.33%1,452,20018,175,00093%12.521.23%12.401.22%12.221.45%11.840.86%0.41%
2020-07-1012.4912.5512.0012.22-1.69%-1.16%4.10%1,775,00021,944,000118%12.360.18%12.251.22%12.041.41%11.741.01%-0.29%
2020-07-0912.1612.5012.0412.432.05%0.72%6.95%2,083,60025,714,000148%12.342.72%12.102.02%11.881.84%11.621.25%-0.48%
2020-07-0811.8312.2311.7812.182.70%1.38%6.11%1,727,60020,756,000132%12.010.82%11.861.51%11.661.09%11.480.85%-0.61%
2020-07-0711.8812.1011.7211.860.00%-0.47%4.20%1,953,70023,281,000158%11.921.70%11.681.83%11.541.31%11.380.94%-0.71%
2020-07-0611.4111.9711.3511.864.59%1.22%5.18%2,700,60031,644,000234%11.723.49%11.472.18%11.391.88%11.281.16%-0.82%
2020-07-0311.2511.4911.2311.340.62%0.16%1.73%1,527,20017,291,000147%11.321.00%11.230.75%11.180.70%11.150.27%-0.95%
2020-07-0211.1011.3511.0811.271.35%0.54%1.38%1,635,40018,333,000152%11.211.03%11.150.74%11.100.43%11.120.00%-1.00%
2020-07-0111.0311.1711.0211.120.00%0.22%0.03%855,8009,496,00077%11.100.31%11.060.35%11.05-0.11%11.12-0.52%-1.02%