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:
迅游科技( 300467.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
2020-07-1019.0519.0918.3318.38-3.36%-1.71%2.17%9,121,300170,567,00089%18.70-1.18%18.770.63%18.501.06%17.990.67%0.78%
2020-07-0918.7919.3918.5719.021.12%0.51%6.43%12,141,600229,770,000108%18.921.42%18.651.88%18.301.28%17.871.32%0.89%
2020-07-0818.6119.1718.1618.811.13%0.80%6.64%11,217,200209,316,00096%18.661.24%18.311.94%18.071.27%17.641.03%0.85%
2020-07-0717.9319.1117.6818.603.68%0.92%6.54%15,169,600279,594,000137%18.433.87%17.961.92%17.851.94%17.461.11%0.76%
2020-07-0617.3018.1417.2017.943.34%1.10%3.90%10,363,600183,900,000100%17.752.35%17.620.30%17.510.74%17.270.58%0.68%
2020-07-0317.6517.6517.1217.36-2.53%0.13%1.12%7,944,900137,751,00077%17.34-2.23%17.570.57%17.38-0.54%17.170.37%0.69%
2020-07-0217.8017.9917.5117.810.28%0.43%4.13%8,325,000147,629,00083%17.730.74%17.470.99%17.470.95%17.100.51%0.71%
2020-07-0117.2118.1417.1117.761.95%0.89%4.37%11,860,100208,772,000113%17.603.10%17.30-0.50%17.311.05%17.020.81%0.78%
2020-06-3016.9617.5016.7117.422.47%2.03%3.21%9,676,900165,216,00091%17.07-0.47%17.380.58%17.130.36%16.880.86%0.81%
2020-06-2917.3417.6016.8417.00-3.68%-0.90%1.58%10,431,600178,943,00099%17.15-2.72%17.280.86%17.070.51%16.740.58%0.76%
2020-06-2417.3018.5016.8517.651.73%0.10%6.08%21,487,000378,883,000203%17.634.34%17.143.42%16.982.57%16.641.76%0.94%
2020-06-2315.7717.3515.7717.3510.02%2.67%6.10%16,208,600273,913,000178%16.906.56%16.572.04%16.560.43%16.350.89%0.80%
2020-06-2216.1116.1215.6815.77-2.47%-0.56%-2.70%5,399,10085,624,00064%15.86-2.35%16.24-1.39%16.48-0.20%16.210.14%0.77%
2020-06-1916.1516.6015.8616.17-0.06%-0.43%-0.09%4,659,60075,671,00056%16.24-1.72%16.47-1.08%16.521.04%16.190.33%0.88%
2020-06-1816.8117.0616.1416.18-4.15%-2.08%0.30%7,062,900116,709,00083%16.52-0.10%16.650.54%16.350.23%16.130.64%1.08%
2020-06-1716.5116.8816.3416.880.72%2.05%5.30%8,346,000138,052,000100%16.54-1.42%16.561.80%16.310.74%16.030.55%1.13%
2020-06-1617.0017.4516.2216.763.84%-0.11%5.12%12,708,000213,232,000168%16.782.90%16.261.08%16.191.42%15.941.24%1.05%
2020-06-1516.0116.7715.8216.141.06%-1.02%2.49%10,910,700177,912,000164%16.314.53%16.091.29%15.960.97%15.751.10%0.93%
2020-06-1215.2016.0915.1415.97-1.18%2.38%2.53%10,609,200165,496,000173%15.60-4.23%15.89-0.53%15.81-0.19%15.580.40%0.81%
2020-06-1115.4816.5315.2516.167.52%-0.79%4.16%14,313,400233,137,000284%16.297.40%15.973.22%15.842.36%15.512.36%0.71%
2020-06-1015.5015.5814.9915.03-3.96%-0.90%-0.83%3,800,10057,633,00094%15.17-2.43%15.47-1.02%15.480.08%15.160.30%0.40%
2020-06-0915.5215.8515.2915.65-0.19%0.68%3.57%3,546,80055,131,00095%15.54-0.46%15.630.73%15.460.51%15.110.59%0.32%
2020-06-0815.8016.0415.3815.68-3.15%0.42%4.39%6,293,50098,270,000180%15.62-0.41%15.520.85%15.381.34%15.021.24%0.22%
2020-06-0515.4816.2515.1616.192.79%3.26%9.12%8,644,000135,525,000287%15.683.11%15.392.55%15.182.73%14.842.33%0.01%
2020-06-0414.6115.8814.5915.758.02%3.58%8.63%6,382,80097,055,000258%15.213.34%15.012.73%14.782.78%14.501.20%-0.29%
2020-06-0314.7014.8514.5714.58-0.75%-0.92%1.77%1,994,20029,345,00093%14.720.15%14.611.17%14.380.74%14.33-0.30%-0.43%
2020-06-0214.7514.8014.6014.69-0.07%-0.02%2.23%2,236,40032,860,00097%14.691.37%14.441.75%14.270.88%14.370.04%-0.40%
2020-06-0114.1914.7214.1314.704.48%1.41%2.34%3,576,60051,844,000158%14.503.16%14.191.71%14.151.33%14.36-0.12%-0.40%
2020-05-2913.8514.1813.7514.071.96%0.14%-2.16%1,976,20027,767,00089%14.052.04%13.950.08%13.96-0.56%14.38-0.60%-0.37%
2020-05-2813.9814.0313.5513.800.00%0.22%-4.62%1,919,50026,432,00085%13.77-2.00%13.94-0.44%14.04-1.61%14.47-0.73%-0.21%