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:
奥联电子( 300585.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-306949.20042.958%2
2019-12-316949.20043.433%2
2020-06-2253.0100.328%2
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
2019-12-0513.3013.9813.2113.874.60%1.66%-1.70%7,174,70097,882,00090%13.642.27%13.361.46%13.300.87%14.11-1.11%0.25%
2019-12-0413.2313.5313.2113.26-0.82%-0.60%-7.06%4,175,00055,694,00045%13.341.97%13.170.55%13.19-0.89%14.27-0.04%0.59%
2019-12-0312.8913.4612.6513.372.37%2.20%-6.33%6,937,60090,758,00070%13.08-0.34%13.10-0.73%13.30-2.51%14.27-0.25%0.66%
2019-12-0213.1413.2413.0613.06-0.76%-0.51%-8.72%2,516,00033,027,00024%13.130.18%13.19-1.68%13.65-1.52%14.310.21%0.75%
2019-11-2913.0013.2312.9413.160.46%0.43%-7.83%3,351,40043,917,00031%13.10-1.24%13.42-2.69%13.86-4.32%14.280.25%0.72%
2019-11-2813.6213.6313.0613.10-3.32%-1.27%-8.02%6,218,60082,507,00056%13.27-3.04%13.79-2.17%14.48-1.29%14.24-0.20%0.70%
2019-11-2713.8713.9613.4313.55-4.38%-0.98%-5.05%7,560,200103,453,00073%13.68-4.36%14.10-4.99%14.67-0.02%14.27-0.01%0.70%
2019-11-2614.0014.5213.9014.170.21%-0.96%-0.71%7,845,300112,241,00082%14.310.50%14.84-0.38%14.680.63%14.270.47%0.62%
2019-11-2514.6714.7213.9014.14-4.65%-0.67%-0.46%10,437,100148,583,000113%14.24-7.26%14.890.36%14.580.43%14.210.37%0.39%
2019-11-2215.7816.2614.7514.83-4.63%-3.39%4.78%20,257,400310,959,000256%15.354.12%14.844.16%14.523.77%14.152.82%0.28%
2019-11-2114.1315.5513.9515.559.97%5.48%12.97%16,079,900237,055,000249%14.746.08%14.253.91%13.992.92%13.772.26%-0.07%
2019-11-2013.830.000.0014.142.32%1.75%5.04%9,370,600130,224,000169%13.900.96%13.711.24%13.601.10%13.460.70%-0.34%
2019-11-1913.5013.9413.4213.822.75%0.40%3.39%9,812,100135,061,000200%13.773.31%13.541.48%13.451.38%13.370.65%-0.47%
2019-11-1813.4113.4613.1513.45-0.52%0.95%1.27%5,951,90079,303,000136%13.32-0.88%13.350.38%13.270.37%13.28-0.15%-0.58%
2019-11-1513.1913.7512.9313.523.21%0.58%1.65%8,967,900120,549,000216%13.442.70%13.291.50%13.220.43%13.300.11%-0.61%
2019-11-1413.1613.2212.9613.100.31%0.08%-1.40%2,902,40037,989,00074%13.09-0.05%13.100.12%13.16-0.38%13.29-0.18%-0.71%
2019-11-1313.2413.3512.9313.06-2.32%-0.27%-1.88%3,648,40047,775,00089%13.10-0.07%13.08-0.87%13.21-0.20%13.31-0.83%-0.79%
2019-11-1212.9613.3712.7313.373.24%2.03%-0.39%5,072,50066,471,000107%13.100.55%13.20-0.75%13.24-0.53%13.42-1.81%-0.84%
2019-11-1113.3913.3912.8312.95-2.63%-0.64%-5.27%3,496,70045,572,00065%13.03-3.23%13.30-0.53%13.31-0.83%13.67-0.79%-0.73%
2019-11-0813.4213.6713.2413.30-1.12%-1.25%-3.48%3,827,40051,546,00072%13.470.77%13.370.20%13.420.07%13.78-0.64%-0.77%
2019-11-0713.2513.4913.0613.452.13%0.64%-3.01%3,863,50051,636,00068%13.370.98%13.34-0.57%13.410.00%13.87-0.45%-0.82%
2019-11-0613.4713.4713.0513.17-1.64%-0.49%-5.46%2,895,00038,315,00050%13.24-1.32%13.42-0.31%13.41-1.08%13.93-0.56%-0.88%
2019-11-0513.4713.6513.2713.39-0.22%-0.16%-4.43%3,009,90040,370,00051%13.41-1.02%13.460.13%13.56-2.15%14.01-0.47%-0.88%
2019-11-0413.5713.7613.4013.42-0.59%-0.96%-4.66%4,103,30055,601,00070%13.550.98%13.44-1.00%13.85-0.81%14.08-0.45%-0.90%
2019-11-0113.1513.7113.0913.502.58%0.60%-4.52%5,722,20076,785,00097%13.420.34%13.58-3.07%13.97-1.13%14.14-0.88%-0.96%
2019-10-3113.7013.7013.1313.16-2.95%-1.59%-7.75%4,493,30060,090,00076%13.37-2.89%14.01-1.42%14.13-0.80%14.27-1.00%-0.98%
2019-10-3014.2714.2813.3813.56-7.00%-1.53%-5.89%9,466,900130,364,000164%13.77-5.09%14.21-1.64%14.24-1.37%14.41-1.29%-0.94%
2019-10-2914.4214.7814.1114.580.34%0.48%-0.12%10,148,600147,252,000200%14.510.31%14.450.66%14.440.10%14.60-0.79%-0.92%
2019-10-2814.3314.5814.3314.530.69%0.45%-1.24%4,279,00061,897,00091%14.470.90%14.35-0.16%14.420.08%14.71-1.20%-0.95%
2019-10-2514.2814.8813.9514.430.00%0.66%-3.10%6,611,20094,775,000131%14.340.56%14.38-0.57%14.41-0.68%14.89-1.14%-0.92%