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:
赢合科技( 300457.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
2020-07-1037.4837.8636.5537.36-0.35%0.20%7.96%15,764,400587,766,000134%37.282.29%36.631.80%35.781.92%34.611.46%0.84%
2020-07-0936.4637.5035.5637.492.74%2.85%9.92%18,704,500681,770,000170%36.450.50%35.982.47%35.102.04%34.111.66%0.73%
2020-07-0837.0037.5735.5136.49-1.03%0.61%8.77%18,994,600688,905,000194%36.272.63%35.123.18%34.402.81%33.552.02%0.60%
2020-07-0734.7037.4933.7836.878.19%4.33%12.11%21,957,800775,992,000247%35.346.31%34.044.69%33.463.66%32.892.24%0.44%
2020-07-0631.9034.6831.5034.087.14%2.51%5.95%14,271,700474,451,000181%33.244.23%32.512.30%32.281.60%32.170.70%0.25%
2020-07-0332.1132.6131.5131.81-0.41%-0.27%-0.41%8,113,200258,776,000109%31.900.46%31.78-0.05%31.77-0.11%31.94-0.06%0.22%
2020-07-0231.4632.1031.1931.941.65%0.60%-0.07%7,276,300231,017,00097%31.750.24%31.790.20%31.80-0.10%31.96-0.42%0.27%
2020-07-0132.3032.7430.9531.42-1.44%-0.80%-2.11%7,314,800231,685,00089%31.67-0.88%31.73-0.44%31.84-0.39%32.100.10%0.39%
2020-06-3031.4532.2031.2631.881.37%-0.23%-0.58%7,430,200237,434,00081%31.961.29%31.870.06%31.96-0.23%32.070.52%0.42%
2020-06-2932.0932.0931.1431.45-1.96%-0.31%-1.41%6,890,500217,385,00073%31.55-1.74%31.85-0.74%32.03-0.26%31.900.20%0.42%
2020-06-2432.0532.3131.8732.080.19%-0.09%0.76%6,571,600211,004,00068%32.110.63%32.09-0.20%32.120.03%31.840.37%0.50%
2020-06-2332.1532.5031.5832.02-0.44%0.35%0.95%6,883,500219,642,00070%31.91-0.96%32.15-0.08%32.11-0.59%31.720.29%0.51%
2020-06-2232.4532.9831.7032.16-0.53%-0.18%1.68%8,743,500281,687,00089%32.22-0.26%32.180.18%32.300.50%31.630.42%0.54%
2020-06-1932.3232.5631.9032.330.69%0.09%2.64%7,651,800247,167,00079%32.300.95%32.12-0.61%32.141.03%31.500.43%0.57%
2020-06-1831.9232.2631.5732.110.38%0.35%2.39%6,781,600216,991,00070%32.00-0.20%32.320.59%31.810.46%31.360.31%0.59%
2020-06-1732.8932.9631.5931.99-1.96%-0.22%2.32%8,413,400269,742,00087%32.06-1.74%32.131.27%31.670.62%31.260.46%0.60%
2020-06-1633.0134.3032.1032.630.71%0.00%4.85%14,053,400458,568,000148%32.632.73%31.731.62%31.471.32%31.120.76%0.57%
2020-06-1530.1833.0030.1032.407.46%2.00%4.90%17,653,900560,757,000185%31.765.08%31.221.62%31.061.20%30.890.42%0.56%
2020-06-1230.4030.9929.9030.15-2.74%-0.26%-1.98%8,895,900268,917,00087%30.23-2.99%30.73-0.52%30.70-0.22%30.760.55%0.64%
2020-06-1131.0031.7330.4331.001.01%-0.52%1.34%11,408,900355,515,000110%31.161.63%30.890.78%30.760.43%30.591.01%0.59%
2020-06-1030.7230.9330.3530.690.26%0.09%1.34%8,323,900255,225,00082%30.66-0.19%30.650.17%30.630.16%30.290.45%0.45%
2020-06-0931.2031.3830.4030.61-0.16%-0.36%1.53%7,805,400239,786,00077%30.720.57%30.600.03%30.58-0.28%30.150.59%0.42%
2020-06-0830.6130.8030.1930.660.20%0.37%2.29%7,129,500217,782,00068%30.550.14%30.590.13%30.67-0.46%29.970.71%0.36%
2020-06-0530.5530.7030.1630.600.16%0.31%2.81%7,151,800218,168,00069%30.51-0.62%30.55-0.61%30.811.09%29.760.67%0.29%
2020-06-0430.8331.5030.3530.55-0.91%-0.47%3.33%8,057,000247,305,00078%30.690.79%30.74-0.48%30.481.32%29.570.42%0.23%
2020-06-0330.5331.0729.9230.831.18%1.24%4.71%9,067,400276,125,00084%30.45-1.68%30.881.45%30.080.65%29.440.09%0.23%
2020-06-0231.9832.1528.4030.47-3.42%-1.62%3.58%12,219,100378,445,000108%30.97-0.17%30.442.34%29.891.37%29.420.69%0.31%
2020-06-0130.1232.3429.5531.557.31%1.69%8.00%19,727,600612,075,000179%31.036.25%29.753.43%29.483.18%29.211.25%0.28%
2020-05-2928.0130.0028.0129.406.14%0.68%1.90%14,456,000422,110,000135%29.205.11%28.760.83%28.571.25%28.85-0.02%0.21%
2020-05-2828.6828.7027.2927.700.00%-0.29%-4.02%8,830,600245,318,00080%27.78-4.31%28.520.11%28.22-1.20%28.86-0.34%0.29%