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
2020-07-0311.2511.4911.2311.340.62%0.00%0.00%1,527,20017,291,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
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%
2020-07-0111.0311.1711.0211.120.63%0.22%0.03%855,8009,496,00077%11.100.31%11.060.35%11.05-0.11%11.12-0.52%-1.02%
2020-06-3011.0211.1211.0011.050.45%-0.11%-1.12%793,5008,778,00057%11.060.34%11.02-0.08%11.06-0.23%11.18-1.67%-1.04%
2020-06-2910.9711.0710.9211.000.36%-0.23%-3.21%740,8008,167,00036%11.030.35%11.03-0.38%11.09-0.21%11.37-6.16%-1.01%
2020-06-2411.0311.0810.9310.96-0.63%-0.25%-9.50%855,4009,398,00026%10.99-0.91%11.08-0.57%11.11-0.17%12.11-0.93%0.26%
2020-06-2311.1411.1511.0311.03-0.90%-0.52%-9.78%842,0009,336,00024%11.09-0.49%11.14-0.13%11.13-0.22%12.23-0.02%0.66%
2020-06-2211.1711.2311.1111.13-0.27%-0.11%-8.97%974,90010,862,00027%11.14-0.29%11.150.12%11.16-0.61%12.23-0.16%0.77%
2020-06-1911.1511.2311.1311.160.09%-0.13%-8.88%1,056,30011,803,00030%11.170.30%11.14-0.14%11.22-1.95%12.25-0.13%0.81%
2020-06-1811.1611.1911.0811.150.00%0.08%-9.08%1,227,60013,677,00034%11.140.22%11.16-0.80%11.45-7.06%12.26-0.16%0.88%
2020-06-1711.2011.2211.0511.15-0.71%0.30%-9.22%1,845,70020,519,00052%11.12-0.77%11.25-2.46%12.32-1.38%12.28-0.27%0.96%
2020-06-1611.1811.3111.1111.230.99%0.24%-8.82%1,775,30019,888,00051%11.20-0.44%11.53-7.93%12.49-0.23%12.32-0.19%1.03%
除权分界线,2020年06月16日,10股派0.800元(以下数据已经复权)
2020-06-1511.2911.4011.1011.12-3.89%-1.18%-9.89%3,561,00040,357,000106%11.25-3.33%12.52-2.30%12.52-1.26%12.34-0.69%1.10%
2020-06-1211.5312.1711.5311.57-9.75%-0.61%-6.89%6,634,60077,767,000220%11.64-12.96%12.82-2.46%12.68-2.40%12.43-1.36%1.24%
2020-06-1114.3414.3412.2312.82-1.61%-4.14%1.77%10,231,600137,657,000488%13.372.64%13.146.03%12.996.63%12.606.54%1.41%
2020-06-1013.0313.0313.0313.0310.05%0.00%10.20%2,562,70033,597,000220%13.0310.66%12.395.41%12.184.44%11.823.01%0.77%
2020-06-0911.4312.0611.4211.843.14%0.55%3.15%2,447,40029,015,000225%11.782.15%11.761.35%11.661.44%11.481.07%0.49%
2020-06-0811.6311.6611.4211.48-1.12%-0.41%1.09%663,8007,705,00069%11.53-0.09%11.600.58%11.500.41%11.360.27%0.41%
2020-06-0511.5011.6211.4311.610.87%0.63%2.52%1,018,90011,837,000103%11.540.34%11.530.79%11.450.61%11.330.54%0.41%
2020-06-0411.3011.5611.3011.511.23%0.10%2.18%1,061,60012,291,000103%11.501.30%11.440.67%11.380.84%11.260.62%0.38%
2020-06-0311.3311.4511.2611.370.80%0.17%1.56%1,320,30015,092,000128%11.350.77%11.370.67%11.290.55%11.200.52%0.30%
2020-06-0211.3311.3711.1811.280.18%0.14%1.28%1,273,00014,441,000132%11.260.23%11.290.98%11.220.37%11.140.49%0.23%
2020-06-0111.1211.3311.1111.261.35%0.20%1.60%1,112,80012,595,000123%11.241.54%11.180.61%11.180.23%11.080.66%0.16%
2020-05-2910.9911.1510.9011.111.65%0.38%0.91%673,5007,508,00074%11.071.25%11.11-0.19%11.160.17%11.010.36%0.07%
2020-05-2811.0611.1510.8510.93-1.09%-0.01%-0.37%752,5008,286,00081%10.93-1.48%11.14-0.55%11.140.26%10.970.19%0.03%
2020-05-2711.1411.1811.0211.05-0.81%-0.41%0.91%899,60010,053,00098%11.10-0.18%11.200.37%11.110.47%10.950.20%-0.03%
2020-05-2611.1811.2211.0511.14-0.36%0.22%1.94%933,70010,453,000107%11.12-0.22%11.160.78%11.060.58%10.930.24%-0.08%
2020-05-2510.9211.2610.9211.181.54%0.37%2.55%1,014,90011,386,000123%11.141.19%11.070.98%10.991.03%10.900.26%-0.15%
2020-05-2210.8711.2110.8411.011.38%0.02%1.25%1,451,50016,094,000186%11.011.68%10.961.16%10.881.02%10.870.28%-0.20%
2020-05-2110.6610.9210.6610.860.00%0.31%0.15%1,088,00011,866,000155%10.831.36%10.840.88%10.770.34%10.84-0.18%-0.25%