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
2019-12-1113.1113.1112.9313.05-1.06%0.00%0.00%407,4005,307,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-1012.9913.2312.8613.191.31%1.48%2.33%557,2007,242,00096%13.00-0.04%13.00-0.15%12.980.12%12.890.20%-0.01%
2019-12-0912.9513.0612.8813.020.08%0.14%1.21%373,7004,859,00067%13.000.03%13.020.41%12.960.21%12.860.13%-0.06%
2019-12-0613.3013.3012.9113.01-0.76%0.09%1.26%804,80010,461,000140%13.00-0.39%12.970.19%12.930.34%12.850.10%-0.11%
2019-12-0512.8413.1312.8413.111.24%0.47%2.14%729,8009,523,000129%13.051.59%12.940.51%12.890.55%12.840.12%-0.18%
2019-12-0412.8212.9512.7212.951.17%0.82%1.01%730,4009,382,000133%12.85-0.69%12.880.24%12.820.24%12.82-0.23%-0.22%
2019-12-0312.8513.5612.6712.80-0.54%-1.04%-0.39%1,275,90016,503,000238%12.931.39%12.851.54%12.791.12%12.85-0.26%-0.23%
2019-12-0212.6812.9412.6112.871.74%0.89%-0.10%442,5005,645,00083%12.761.53%12.650.49%12.64-0.15%12.880.11%-0.29%
2019-11-2912.5012.6512.4612.650.72%0.68%-1.70%271,7003,414,00049%12.57-0.03%12.59-0.21%12.66-0.72%12.870.06%-0.38%
2019-11-2812.5312.7412.5112.560.00%-0.07%-2.34%306,7003,855,00051%12.57-0.47%12.62-0.72%12.76-0.53%12.86-0.18%-0.46%
2019-11-2712.6012.7712.5112.56-0.32%-0.54%-2.51%312,8003,950,00051%12.63-0.13%12.71-0.83%12.82-0.68%12.88-0.15%-0.45%
2019-11-2612.7312.7812.5312.60-1.10%-0.35%-2.35%362,7004,586,00058%12.64-1.19%12.81-0.62%12.91-0.65%12.90-0.27%-0.48%
2019-11-2512.9413.1212.6512.74-0.93%-0.44%-1.53%544,7006,970,00083%12.80-0.86%12.89-0.79%13.000.18%12.94-0.36%-0.53%
2019-11-2212.6513.1912.6512.86-0.69%-0.36%-0.96%758,1009,785,000115%12.91-0.62%13.00-0.58%12.970.34%12.99-0.68%-0.56%
2019-11-2113.0013.1412.8612.95-0.38%-0.29%-0.95%464,6006,034,00069%12.99-0.93%13.070.63%12.930.02%13.07-0.25%-0.56%
2019-11-2013.190.000.0013.00-1.81%-0.84%-0.82%637,7008,360,00096%13.110.18%12.990.94%12.930.23%13.11-0.27%-0.60%
2019-11-1912.7013.2812.7013.244.25%1.17%0.74%1,173,70015,360,000178%13.093.59%12.870.98%12.900.24%13.14-0.91%-0.62%
2019-11-1812.4312.7612.4312.701.84%0.52%-4.24%524,7006,629,00079%12.63-0.42%12.75-0.78%12.87-1.02%13.26-0.82%-0.56%
2019-11-1512.9412.9812.4712.47-3.41%-1.71%-6.75%712,2009,036,000104%12.69-2.21%12.85-1.34%13.00-1.82%13.37-0.65%-0.48%
2019-11-1412.8313.0812.8312.910.16%-0.49%-4.09%434,1005,632,00064%12.970.09%13.02-0.80%13.24-0.50%13.46-0.17%-0.46%
2019-11-1313.1113.3312.7512.89-1.90%-0.56%-4.41%477,7006,192,00067%12.96-0.97%13.13-1.72%13.31-0.66%13.48-0.36%-0.49%
2019-11-1213.3313.3312.9013.14-1.72%0.39%-2.90%696,3009,114,00090%13.09-1.42%13.35-0.85%13.40-1.43%13.53-0.80%-0.51%
2019-11-1113.6413.6413.0513.37-1.11%0.70%-1.99%673,4008,941,00085%13.28-2.72%13.47-0.63%13.59-0.75%13.64-0.65%-0.45%
2019-11-0813.5713.7813.4513.520.97%-0.94%-1.54%802,60010,954,000100%13.651.56%13.55-0.87%13.690.26%13.73-0.67%-0.44%
2019-11-0713.3813.6213.2813.39-0.30%-0.36%-3.13%477,4006,416,00052%13.44-0.58%13.67-0.66%13.660.18%13.82-0.70%-0.43%
2019-11-0613.6513.7813.3513.43-2.40%-0.64%-3.52%580,4007,845,00059%13.52-2.71%13.760.20%13.63-0.04%13.92-0.46%-0.38%
2019-11-0513.7214.1713.6113.760.29%-0.96%-1.60%916,70012,736,00095%13.890.67%13.741.33%13.64-0.33%13.98-0.31%-0.33%
2019-11-0413.5513.9513.5213.721.55%-0.59%-2.19%710,9009,811,00071%13.802.31%13.560.39%13.68-0.55%14.03-0.07%-0.31%
2019-11-0113.4813.7313.2113.512.04%0.16%-3.75%764,20010,308,00074%13.490.72%13.50-1.50%13.76-1.21%14.04-0.38%-0.33%
2019-10-3113.4513.6113.1513.240.00%-1.14%-6.04%735,2009,846,00070%13.39-1.46%13.71-1.52%13.93-1.26%14.09-0.51%-0.31%