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:
精测电子( 300567.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
2019-12-0646.1847.6045.7047.000.90%1.08%10.81%9,667,800449,524,000118%46.501.03%45.251.71%44.442.29%42.422.26%1.38%
2019-12-0546.0147.8044.5546.583.10%1.21%12.31%18,221,500838,571,000220%46.025.08%44.494.17%43.443.94%41.483.38%1.23%
2019-12-0441.0845.1840.7545.1810.01%3.16%12.61%18,007,300788,633,000252%43.807.42%42.715.43%41.804.51%40.123.45%0.88%
2019-12-0340.5041.2940.2141.070.17%0.73%5.90%4,183,300170,557,00066%40.77-0.05%40.511.08%39.991.11%38.780.91%0.52%
2019-12-0240.6641.5039.9941.001.23%0.51%6.68%5,999,900244,736,00092%40.791.58%40.081.25%39.561.32%38.430.56%0.40%
2019-11-2939.4140.8739.1240.503.79%0.85%5.97%7,991,200320,902,000118%40.163.06%39.581.79%39.041.15%38.220.60%0.37%
2019-11-2839.0239.5638.5639.02-0.13%0.14%2.71%4,440,900173,040,00059%38.97-0.90%38.890.65%38.600.79%37.990.65%0.38%
2019-11-2739.0139.8738.8139.070.54%-0.63%3.50%7,030,300276,425,00093%39.322.46%38.630.78%38.301.35%37.750.79%0.24%
2019-11-2637.6539.1037.3138.862.70%1.26%3.77%6,680,900256,393,00090%38.380.41%38.340.97%37.790.88%37.450.62%0.05%
2019-11-2537.5039.1137.2037.84-1.48%-0.99%1.67%7,467,800285,414,000104%38.22-0.44%37.971.36%37.46-0.04%37.220.62%-0.16%
2019-11-2236.7239.3836.7138.415.09%0.06%3.84%11,533,600442,725,000164%38.395.16%37.462.50%37.470.16%36.990.71%-0.42%
2019-11-2135.6036.9835.4636.551.78%0.13%-0.49%4,570,700166,834,00070%36.500.36%36.55-1.71%37.410.44%36.73-0.08%-0.55%
2019-11-2036.800.000.0035.91-2.87%-1.27%-2.30%5,810,200211,331,00090%36.37-0.91%37.18-1.56%37.250.29%36.76-0.21%-0.60%
2019-11-1937.1737.3536.1036.97-1.91%0.72%0.37%7,633,300280,190,000120%36.71-4.17%37.770.50%37.140.44%36.83-0.26%-0.66%
2019-11-1838.0039.1037.6037.69-0.97%-1.60%2.06%7,419,800284,197,000126%38.300.59%37.581.77%36.981.35%36.930.24%-0.70%
2019-11-1535.9939.5835.6538.065.49%-0.05%3.31%13,543,400515,710,000243%38.086.27%36.934.29%36.492.24%36.840.70%-0.78%
2019-11-1434.9936.6034.6636.083.59%0.69%-1.38%6,867,400246,065,000142%35.832.42%35.410.11%35.69-0.45%36.59-0.73%-0.93%
2019-11-1335.3335.5434.6034.83-1.83%-0.44%-5.49%4,122,500144,216,00090%34.98-0.54%35.37-1.26%35.85-1.26%36.86-1.16%-0.95%
2019-11-1235.5535.9534.5635.480.25%0.88%-4.85%4,721,100166,051,000100%35.17-1.68%35.83-1.45%36.31-1.47%37.29-1.46%-0.98%
2019-11-1136.2136.6635.1735.39-2.99%-1.07%-6.47%6,355,600227,354,000125%35.77-2.70%36.35-1.81%36.86-1.49%37.84-1.92%-0.99%
2019-11-0836.9037.2836.3636.48-0.46%-0.77%-5.44%3,644,700133,991,00071%36.76-0.47%37.02-0.91%37.41-0.65%38.58-0.64%-0.99%
2019-11-0736.7337.3736.6036.65-1.08%-0.78%-5.61%3,706,800136,917,00072%36.94-0.88%37.36-0.90%37.66-0.77%38.83-0.54%-1.07%
2019-11-0638.1938.1936.5737.05-3.09%-0.57%-5.09%5,134,200191,319,00094%37.26-1.26%37.70-0.87%37.95-1.14%39.04-0.78%-1.21%
2019-11-0537.8638.4836.9038.231.16%1.30%-2.84%5,446,300205,534,000103%37.74-1.24%38.03-1.00%38.39-1.20%39.35-0.75%-1.24%
2019-11-0438.5938.6137.7037.79-1.13%-1.10%-4.68%3,953,800151,080,00079%38.21-0.24%38.41-0.88%38.85-1.70%39.65-0.48%-1.26%
2019-11-0138.5438.7537.9538.22-0.98%-0.21%-4.06%3,182,000121,873,00065%38.30-1.32%38.76-0.92%39.53-0.55%39.84-0.85%-1.36%
2019-10-3138.8739.4838.5038.60-1.40%-0.55%-3.93%2,904,700112,743,00056%38.81-0.46%39.11-1.75%39.74-0.05%40.18-0.96%-1.44%
2019-10-3039.0039.8737.8639.150.38%0.40%-3.49%5,359,700209,003,00096%39.00-0.77%39.81-0.71%39.76-0.65%40.57-1.38%-1.58%
2019-10-2939.9740.2838.5339.00-5.04%-0.76%-5.18%8,214,600322,817,000144%39.30-4.13%40.10-0.29%40.02-0.95%41.13-1.60%-1.73%
2019-10-2840.3341.8139.8541.070.00%0.20%-1.75%7,289,000298,771,000138%40.992.21%40.210.67%40.410.38%41.80-1.96%-1.73%