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
2020-01-2216.3316.8215.6916.491.17%1.04%-3.45%4,761,60077,711,00061%16.32-1.54%16.75-2.63%17.020.07%17.08-1.22%-0.05%
2020-01-2117.2817.3316.1616.30-6.64%-1.66%-5.73%7,033,900116,590,00082%16.58-3.92%17.20-0.47%17.01-0.31%17.29-1.22%0.20%
2020-01-2017.2817.5917.0317.460.34%1.21%-0.26%6,432,700110,976,00070%17.25-1.91%17.281.21%17.070.18%17.51-0.56%0.52%
2020-01-1717.0318.0816.9117.402.59%-1.07%-1.15%10,530,700185,213,000103%17.593.98%17.082.01%17.030.89%17.600.25%0.75%
2020-01-1616.6417.2116.4716.963.29%0.27%-3.41%8,262,300139,758,00076%16.923.54%16.74-0.16%16.88-1.48%17.56-0.41%0.82%
2020-01-1516.7716.7715.9116.42-1.79%0.51%-6.87%5,486,60089,629,00043%16.34-3.06%16.77-1.43%17.14-2.24%17.630.43%1.05%
2020-01-1417.1617.2916.6816.72-2.22%-0.78%-4.76%6,898,700116,256,00052%16.85-1.31%17.01-2.24%17.53-1.64%17.560.87%1.08%
2020-01-1316.8517.3016.8017.101.48%0.14%-1.74%5,704,20097,406,00043%17.08-0.05%17.40-2.05%17.82-0.58%17.400.28%1.02%
2020-01-1017.5217.7516.8416.85-4.80%-1.37%-2.90%9,313,600159,113,00062%17.08-4.61%17.76-1.99%17.930.10%17.350.04%1.19%
2020-01-0917.8918.5017.4117.700.23%-1.17%2.03%9,309,900166,729,00059%17.91-1.34%18.120.12%17.910.31%17.351.06%1.55%
2020-01-0818.0018.7517.6417.66-5.05%-2.71%2.88%12,662,700229,853,00078%18.15-0.42%18.101.45%17.851.62%17.171.27%1.65%
2020-01-0718.6018.7817.6518.602.20%2.04%9.73%15,168,800276,515,00096%18.231.50%17.840.94%17.572.62%16.951.93%1.60%
2020-01-0616.9618.5216.6718.205.94%1.34%9.44%18,232,100327,445,000114%17.964.12%17.682.71%17.121.31%16.631.79%1.56%
2020-01-0317.7717.8916.9317.18-2.94%-0.41%5.16%13,493,200232,764,00081%17.25-2.56%17.212.76%16.90-0.20%16.340.96%1.67%
2020-01-0217.1318.3017.0717.704.98%-0.02%9.38%21,932,000388,268,000144%17.708.65%16.752.04%16.932.40%16.181.84%1.61%
2019-12-3115.2516.8615.1616.869.98%3.48%6.10%12,374,700201,620,00084%16.295.73%16.41-2.18%16.540.97%15.890.74%1.47%
2019-12-3015.8015.8314.8515.33-6.87%-0.52%-2.81%11,464,800176,678,00077%15.41-9.34%16.78-0.02%16.380.90%15.770.31%1.49%
2019-12-2717.7817.7816.3116.46-7.37%-3.17%4.68%22,187,500377,148,000172%17.00-1.25%16.782.78%16.232.46%15.721.99%1.53%
2019-12-2615.9017.7715.6917.7710.03%3.24%15.25%24,895,300428,512,000227%17.218.15%16.336.23%15.844.00%15.423.63%1.38%
2019-12-2515.1416.6415.0716.155.69%1.47%8.55%17,960,000285,844,000183%15.926.09%15.371.61%15.231.96%14.882.02%1.08%
2019-12-2414.8015.3514.5315.282.14%1.85%4.78%11,054,300165,844,000121%15.00-0.43%15.130.75%14.940.74%14.580.75%0.86%
2019-12-2315.5915.5914.6214.96-4.04%-0.72%3.36%19,117,600288,072,000232%15.07-1.21%15.011.20%14.831.39%14.471.59%0.68%
2019-12-2014.1815.5914.1215.5910.02%2.21%9.42%19,371,500295,477,000291%15.258.65%14.845.17%14.633.73%14.252.89%0.43%
2019-12-1914.0814.2613.8214.170.64%0.93%2.33%5,840,40081,995,000102%14.04-0.85%14.11-0.39%14.100.33%13.850.32%-0.18%
2019-12-1814.1314.2914.0714.08-0.78%-0.56%2.00%5,049,10071,489,00087%14.160.23%14.160.40%14.050.91%13.800.47%-0.32%
2019-12-1714.1914.3014.0114.19-0.21%0.45%3.28%6,745,60095,287,000119%14.13-0.52%14.110.74%13.930.93%13.740.90%-0.37%
2019-12-1614.1014.4414.0014.222.16%0.14%4.43%6,930,70098,419,000123%14.201.79%14.001.76%13.801.19%13.620.73%-0.49%
2019-12-1314.1014.2013.8213.92-1.49%-0.22%2.97%5,139,30071,694,00098%13.950.65%13.761.19%13.640.43%13.520.51%-0.54%
2019-12-1213.6114.1513.5214.133.06%1.95%5.06%7,739,700107,270,000153%13.862.80%13.601.43%13.580.47%13.450.64%-0.57%
2019-12-1113.2313.7113.1613.710.00%1.68%2.58%6,322,00085,238,000126%13.481.95%13.41-0.45%13.520.15%13.37-0.24%-0.65%