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:
运达科技( 300440.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
2019-09-307.017.066.857.00-0.14%1.05%-3.96%2,663,00018,446,00058%6.93-1.58%7.00-1.24%7.15-0.68%7.29-0.56%0.10%
2019-09-277.037.116.967.01-0.85%-0.40%-4.37%3,020,90021,260,00065%7.040.26%7.09-1.76%7.20-1.49%7.33-0.44%0.24%
2019-09-267.217.226.887.07-1.39%0.71%-3.97%4,574,30032,110,00098%7.02-2.46%7.22-1.06%7.31-0.88%7.36-0.58%0.36%
2019-09-257.337.357.117.17-2.32%-0.38%-3.17%4,353,10031,330,00097%7.20-2.70%7.29-1.67%7.37-0.39%7.41-0.36%0.49%
2019-09-247.277.487.277.340.96%-0.77%-1.24%5,449,60040,310,000120%7.401.93%7.420.03%7.40-0.05%7.430.15%0.64%
2019-09-237.367.407.187.27-2.42%0.18%-2.03%4,283,90031,090,00089%7.26-3.59%7.42-0.40%7.41-0.66%7.420.14%0.76%
2019-09-207.467.667.447.450.68%-1.02%0.53%7,153,80053,850,000157%7.531.95%7.450.77%7.460.30%7.410.83%0.78%
2019-09-197.467.467.307.40-0.80%0.23%0.68%4,094,60030,230,00091%7.380.22%7.39-0.67%7.43-0.20%7.350.47%0.74%
2019-09-187.457.497.277.460.67%1.26%1.97%4,225,40031,130,00096%7.37-0.67%7.44-0.59%7.45-0.27%7.320.56%0.70%
2019-09-177.567.577.337.41-1.59%-0.09%1.86%3,715,70027,560,00086%7.42-1.84%7.48-0.16%7.470.46%7.280.76%0.62%
2019-09-167.567.647.497.53-0.26%-0.34%4.29%3,175,00023,990,00075%7.560.96%7.490.43%7.440.90%7.220.82%0.49%
2019-09-127.417.557.417.551.34%0.88%5.43%3,453,40025,846,00082%7.480.50%7.460.81%7.371.07%7.160.80%0.37%
2019-09-117.607.627.397.450.40%0.04%4.87%3,467,50025,824,00082%7.45-0.15%7.401.00%7.290.91%7.100.77%0.25%
2019-09-107.587.597.397.42-1.59%-0.51%5.25%5,862,20043,722,000142%7.461.64%7.331.78%7.231.53%7.051.13%0.12%
2019-09-097.207.637.127.546.20%2.75%8.16%7,539,10055,321,000188%7.343.38%7.202.11%7.122.10%6.971.34%-0.04%
2019-09-067.067.167.047.100.14%0.03%3.21%3,566,90025,317,00094%7.100.16%7.050.87%6.970.80%6.880.28%-0.25%
2019-09-056.987.196.987.092.01%0.04%3.35%5,854,70041,490,000165%7.092.05%6.991.84%6.921.30%6.860.47%-0.28%
2019-09-046.947.036.886.95-0.57%0.07%1.79%3,385,00023,509,000105%6.950.92%6.870.76%6.830.59%6.830.09%-0.34%
2019-09-036.806.996.786.992.34%1.57%2.46%3,674,00025,286,000121%6.881.55%6.810.65%6.790.09%6.82-0.23%-0.34%
2019-09-026.736.836.666.831.34%0.78%-0.12%3,799,50025,750,000128%6.78-0.03%6.770.22%6.780.00%6.84-0.61%-0.28%
2019-08-306.766.886.666.740.00%-0.58%-2.03%3,381,40022,923,000113%6.780.43%6.75-0.40%6.78-0.18%6.88-0.33%-0.20%
2019-08-296.756.826.686.740.45%-0.15%-2.36%3,453,80023,314,000121%6.750.30%6.78-0.12%6.79-0.54%6.90-0.39%-0.17%
2019-08-286.826.826.706.71-1.32%-0.30%-3.17%3,114,60020,962,000118%6.73-1.62%6.79-0.56%6.83-0.61%6.93-0.57%-0.15%
2019-08-276.796.916.786.80-0.44%-0.60%-2.44%4,411,60030,178,000174%6.840.92%6.83-0.54%6.87-0.89%6.97-0.40%-0.10%
2019-08-266.906.906.716.83-1.59%0.75%-2.40%4,214,90028,574,000194%6.78-2.42%6.86-1.77%6.93-1.67%7.00-0.75%-0.10%
2019-08-236.916.996.916.94-0.72%-0.10%-1.57%1,157,0008,038,00063%6.95-0.70%6.99-0.77%7.05-0.17%7.05-0.09%-0.06%
2019-08-227.067.096.966.990.00%-0.09%-0.95%1,991,60013,933,000113%7.00-0.21%7.04-0.55%7.06-0.10%7.06-0.06%-0.08%
2019-08-217.067.096.986.99-0.99%-0.30%-1.01%1,264,4008,865,00076%7.01-1.17%7.08-0.09%7.07-0.16%7.060.03%-0.11%
2019-08-207.127.177.047.06-0.98%-0.48%0.01%2,519,00017,870,000155%7.09-0.03%7.090.20%7.080.13%7.060.40%-0.16%
2019-08-197.037.147.027.130.00%0.48%1.41%3,850,70027,325,000206%7.100.55%7.070.14%7.070.30%7.030.19%-0.32%