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:
优博讯( 300531.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
2019-10-1417.2617.5417.1017.321.46%-0.16%-1.56%3,226,30055,970,00066%17.351.84%17.031.41%16.88-0.40%17.60-0.35%-0.42%
2019-10-1116.8517.2516.7017.070.65%0.21%-3.32%4,540,10077,340,00089%17.041.80%16.791.11%16.95-1.61%17.66-0.46%-0.35%
2019-10-1016.5516.9716.4516.962.73%1.35%-4.39%3,625,60060,670,00070%16.732.26%16.61-2.16%17.22-2.39%17.74-0.55%-0.26%
2019-10-0916.3316.5315.9416.511.23%0.89%-7.43%2,097,90034,330,00036%16.36-1.58%16.97-2.59%17.64-1.24%17.84-0.88%-0.18%
2019-10-0816.6816.9816.2516.31-2.22%-1.91%-9.36%2,500,70041,580,00039%16.63-3.47%17.43-2.53%17.87-0.50%17.99-1.18%-0.02%
2019-09-3018.1718.2016.6516.68-9.84%-3.16%-8.40%8,588,200147,920,000125%17.22-4.25%17.88-2.30%17.96-1.37%18.21-0.83%0.22%
2019-09-2717.5118.6617.1118.500.49%2.84%0.75%6,593,600118,610,000102%17.99-3.05%18.30-0.11%18.20-0.10%18.36-0.16%0.37%
2019-09-2518.4218.8918.1018.41-0.38%-0.78%0.10%7,220,100133,965,000116%18.551.20%18.321.08%18.220.99%18.390.13%0.44%
2019-09-2418.0518.5717.9618.482.72%0.80%0.60%5,973,900109,525,00090%18.333.00%18.120.91%18.04-0.55%18.37-0.06%0.52%
2019-09-2317.9018.0117.5817.99-0.22%1.07%-2.12%3,443,80061,299,00046%17.80-1.61%17.96-0.14%18.14-1.69%18.380.16%0.69%
2019-09-2018.3018.3417.9218.03-0.66%-0.34%-1.74%4,403,20079,661,00058%18.090.77%17.99-1.26%18.45-0.18%18.350.38%0.71%
2019-09-1917.8918.1617.7018.151.85%1.10%-0.71%3,849,90069,118,00047%17.950.08%18.22-2.04%18.49-0.10%18.280.36%0.73%
2019-09-1818.1118.2817.6117.82-4.35%-0.66%-2.16%7,459,200133,808,00089%17.94-3.60%18.59-0.77%18.51-0.35%18.210.27%0.71%
2019-09-1718.9219.0318.1818.63-2.15%0.11%2.56%7,776,600144,718,00099%18.61-2.54%18.740.42%18.570.25%18.170.72%0.67%
2019-09-1618.8019.4018.6019.042.70%-0.28%5.57%9,571,400182,744,000132%19.093.82%18.661.72%18.521.39%18.041.25%0.65%
2019-09-1218.1118.6718.0018.542.71%0.81%4.08%6,818,900125,404,00098%18.390.72%18.34-0.10%18.270.86%17.810.68%0.57%
2019-09-1118.3918.4718.0218.05-1.74%-1.14%2.01%5,767,000105,301,00084%18.26-0.55%18.360.65%18.120.82%17.690.47%0.60%
2019-09-1018.6218.6718.1318.37-2.91%0.05%4.31%10,983,300201,654,000158%18.36-0.31%18.241.43%17.971.30%17.610.99%0.64%
2019-09-0918.1018.9517.8818.926.29%2.73%8.49%11,722,400215,887,000187%18.423.86%17.992.62%17.742.24%17.441.59%0.59%
2019-09-0617.7817.9917.5017.801.54%0.38%3.69%6,488,800115,069,000112%17.730.67%17.531.00%17.351.02%17.170.40%0.47%
2019-09-0517.3517.8817.3517.531.98%-0.48%2.53%9,190,000161,886,000158%17.622.57%17.351.81%17.181.07%17.100.57%0.54%
2019-09-0417.0617.3616.9817.190.17%0.10%1.11%6,042,100103,758,000107%17.170.39%17.050.87%16.99-0.30%17.000.15%0.58%
2019-09-0317.0217.4016.9417.160.47%0.32%1.08%5,331,80091,205,00094%17.111.73%16.900.09%17.050.19%16.98-0.10%0.68%
2019-09-0216.4517.0816.3917.083.83%1.58%0.51%4,783,10080,430,00075%16.820.45%16.88-1.21%17.010.34%16.990.50%0.95%
2019-08-3017.0217.1816.3116.45-2.84%-1.73%-2.71%4,447,80074,451,00065%16.74-1.81%17.09-0.26%16.96-0.38%16.910.49%0.94%
2019-08-2917.5517.5516.8116.93-1.74%-0.69%0.62%5,928,700101,065,00090%17.05-1.63%17.130.92%17.020.07%16.830.95%0.80%
2019-08-2816.9618.0616.8217.232.44%-0.57%3.38%7,518,300130,287,000118%17.332.39%16.980.66%17.010.59%16.670.85%0.54%
2019-08-2716.7317.1216.7316.820.66%-0.61%1.77%4,523,00076,546,00074%16.922.37%16.87-0.17%16.91-0.40%16.530.50%0.38%
2019-08-2616.2116.8316.1116.71-0.54%1.07%1.61%5,363,30088,669,00090%16.53-3.32%16.89-0.69%16.980.60%16.450.41%0.20%
2019-08-2317.5017.7016.7116.800.00%-1.76%2.58%6,516,400111,435,000119%17.100.65%17.01-0.19%16.881.24%16.381.06%0.02%