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   
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
2020-08-1115.6415.6815.1815.20-2.50%-1.34%-0.12%2,838,30043,727,00077%15.41-2.03%15.490.17%15.43-0.05%15.220.46%0.14%
2020-08-1015.3016.2015.2315.592.36%-0.86%2.90%5,146,00080,922,000147%15.733.69%15.460.97%15.440.90%15.151.03%0.06%
2020-08-0715.5015.5014.9015.23-1.10%0.43%1.56%3,130,40047,471,00094%15.17-1.30%15.31-0.55%15.300.40%15.000.49%-0.09%
2020-08-0615.3315.5915.1215.400.65%0.23%3.20%4,552,00069,937,000140%15.360.06%15.400.60%15.240.65%14.920.67%-0.18%
2020-08-0515.2115.5815.0015.300.72%-0.36%3.21%5,089,30078,147,000162%15.36-0.58%15.301.09%15.141.22%14.820.56%-0.29%
2020-08-0414.9015.9114.7315.192.15%-1.65%3.05%7,373,400113,882,000261%15.454.21%15.143.49%14.963.15%14.741.33%-0.33%
2020-08-0314.5514.9414.5514.872.34%0.33%2.21%2,684,70039,789,000112%14.822.07%14.631.31%14.501.03%14.55-0.03%-0.45%
2020-07-3114.3114.6714.2714.531.11%0.07%-0.15%2,270,30032,965,00092%14.520.35%14.440.65%14.350.18%14.550.06%-0.43%
2020-07-3014.4114.6314.2914.37-0.96%-0.68%-1.20%1,663,70024,072,00065%14.470.87%14.350.59%14.33-0.33%14.54-0.83%-0.44%
2020-07-2914.2814.5313.9314.512.11%1.16%-1.06%2,385,30034,214,00078%14.340.67%14.26-0.17%14.37-0.70%14.67-2.34%-0.35%
2020-07-2814.3014.5714.0114.21-0.84%-0.27%-5.37%2,015,30028,716,00048%14.250.42%14.29-0.85%14.47-0.80%15.02-0.39%0.03%
2020-07-2713.9914.5913.7614.331.99%0.99%-4.94%2,293,30032,542,00051%14.19-1.35%14.41-1.30%14.59-0.78%15.08-0.46%0.12%
2020-07-2414.6914.8313.9014.05-4.42%-2.32%-7.23%3,109,90044,732,00066%14.38-1.33%14.60-1.30%14.71-0.12%15.15-0.40%0.26%
2020-07-2314.8414.8814.2714.70-0.94%0.84%-3.32%3,461,70050,466,00071%14.58-2.31%14.79-0.75%14.72-1.17%15.21-0.35%0.37%
2020-07-2214.8515.0814.7514.84-0.27%-0.56%-2.75%2,292,40034,210,00045%14.92-0.52%14.901.17%14.90-2.58%15.260.14%0.53%
2020-07-2115.3315.3814.8414.88-0.80%-0.81%-2.34%2,050,50030,760,00039%15.001.22%14.73-0.98%15.29-0.03%15.240.14%0.58%
2020-07-2014.4915.0014.4115.003.81%1.21%-1.42%3,001,60044,483,00054%14.822.49%14.88-3.33%15.30-0.31%15.220.11%0.65%
2020-07-1714.9014.9014.2614.45-1.50%-0.07%-4.93%3,060,10044,249,00053%14.46-4.30%15.39-0.52%15.34-0.43%15.20-0.07%0.65%
2020-07-1615.6315.6314.6714.67-6.74%-2.91%-3.55%6,202,20093,707,000116%15.11-4.25%15.47-0.44%15.41-0.22%15.210.10%0.65%
2020-07-1515.3516.4715.1815.733.01%-0.31%3.52%11,705,700184,707,000253%15.783.86%15.541.93%15.441.74%15.201.52%0.60%
2020-07-1415.4315.5514.8615.27-1.10%0.51%2.02%5,032,30076,458,000134%15.19-0.75%15.24-0.20%15.180.38%14.970.48%0.43%
2020-07-1315.0715.4515.0415.442.66%0.86%3.65%4,800,00073,478,000143%15.310.51%15.270.91%15.120.77%14.900.92%0.35%
2020-07-1015.3015.5514.9215.04-2.15%-1.25%1.90%4,878,30074,303,000157%15.23-0.32%15.140.71%15.010.79%14.760.72%0.17%
2020-07-0914.9515.5314.8715.373.36%0.59%4.89%5,849,90089,389,000214%15.282.73%15.031.58%14.891.41%14.651.25%0.05%
2020-07-0814.8415.0714.7014.870.68%-0.03%2.74%4,969,90073,923,000206%14.87-0.04%14.800.96%14.681.03%14.470.65%-0.12%
2020-07-0714.6815.1314.5814.770.61%-0.74%2.72%4,540,60067,566,000214%14.882.16%14.661.89%14.531.79%14.380.81%-0.18%
2020-07-0614.2514.6914.2514.682.95%0.78%2.92%3,251,60047,363,000175%14.572.30%14.391.47%14.281.52%14.260.13%-0.27%
2020-07-0314.1914.3214.1514.260.85%0.15%0.11%1,706,30024,296,00090%14.240.83%14.180.71%14.070.00%14.25-0.14%-0.29%
2020-07-0214.1214.2314.0414.140.28%0.13%-0.88%1,260,90017,807,00063%14.12-0.23%14.080.58%14.07-0.31%14.27-0.31%-0.28%
2020-07-0113.9814.2813.9814.100.00%-0.39%-1.46%1,729,20024,477,00083%14.161.62%14.00-0.18%14.11-0.46%14.31-0.20%-0.24%