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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-08820.0504.330%增发
2019-12-09820.0503.619%2
2020-11-1627.0000.120%2
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
2019-12-0515.4915.9715.4815.862.45%0.78%0.44%4,579,30072,064,000115%15.741.43%15.590.98%15.510.62%15.79-1.31%-0.37%
2019-12-0415.4015.6515.3815.48-0.45%-0.23%-3.24%2,507,20038,898,00052%15.520.71%15.440.45%15.410.05%16.00-2.53%-0.19%
2019-12-0315.4315.6015.2215.550.65%0.94%-5.27%2,659,70040,973,00038%15.410.07%15.37-0.12%15.41-0.43%16.42-0.12%0.55%
2019-12-0215.4615.5015.3115.45-0.06%0.36%-5.99%2,407,20037,059,00032%15.400.59%15.39-0.15%15.47-0.94%16.430.06%0.65%
2019-11-2915.3415.4815.1815.460.52%1.01%-5.88%2,475,20037,884,00033%15.31-0.89%15.41-0.75%15.62-2.11%16.430.08%0.57%
2019-11-2815.4015.6215.3215.38-0.39%-0.40%-6.29%3,293,30050,855,00044%15.44-0.09%15.53-1.23%15.96-1.73%16.41-0.04%0.49%
2019-11-2715.5215.6015.2515.44-0.32%-0.10%-5.96%3,320,50051,323,00045%15.46-1.16%15.72-2.60%16.24-2.74%16.42-0.05%0.37%
2019-11-2615.9315.9815.4015.49-2.15%-0.95%-5.70%4,647,90072,683,00065%15.64-2.00%16.14-1.89%16.69-0.19%16.43-0.13%0.23%
2019-11-2516.3016.4515.7515.83-2.88%-0.80%-3.76%5,363,70085,588,00080%15.96-3.55%16.45-2.70%16.72-0.04%16.450.07%0.09%
2019-11-2216.7016.9616.1616.30-3.09%-1.48%-0.83%8,169,800135,171,000132%16.55-0.42%16.910.26%16.730.41%16.440.26%-0.01%
2019-11-2116.3416.9916.2216.821.82%1.24%2.60%11,472,700190,607,000205%16.61-3.41%16.860.25%16.660.44%16.390.53%-0.05%
2019-11-2017.3317.7516.4916.52-0.78%-3.95%1.30%21,653,600372,434,000484%17.206.01%16.826.71%16.596.42%16.314.79%-0.12%
2019-11-1915.1116.6515.0416.659.97%2.62%6.99%6,960,200112,926,000257%16.237.90%15.764.25%15.593.11%15.560.93%-0.65%
2019-11-1815.1015.2214.8515.14-0.46%0.68%-1.81%2,262,10034,016,00090%15.04-1.53%15.12-0.09%15.12-0.36%15.42-0.74%-0.74%
2019-11-1514.9915.4314.9315.211.26%-0.40%-2.09%3,179,40048,554,000126%15.271.99%15.140.49%15.17-0.82%15.53-0.68%-0.65%
2019-11-1415.0115.1014.8415.020.07%0.31%-3.96%1,876,10028,090,00071%14.97-0.67%15.06-0.78%15.30-0.72%15.64-1.31%-0.58%
2019-11-1315.2715.2714.9515.01-1.64%-0.42%-5.29%2,016,70030,400,00066%15.07-0.47%15.18-1.72%15.41-0.76%15.85-1.44%-0.43%
2019-11-1215.0615.2714.9515.261.19%0.76%-5.10%1,719,60026,043,00048%15.15-0.86%15.45-0.74%15.53-0.92%16.08-1.54%-0.26%
2019-11-1115.6415.6514.9615.08-4.44%-1.29%-7.66%2,915,10044,535,00068%15.28-3.59%15.56-1.01%15.67-1.19%16.33-0.90%-0.04%
2019-11-0815.7015.9815.6615.781.09%-0.41%-4.24%2,535,00040,166,00056%15.851.46%15.72-0.26%15.86-0.33%16.48-0.14%0.02%
2019-11-0715.4815.7415.4015.610.97%-0.04%-5.41%1,990,50031,085,00042%15.62-0.38%15.76-1.02%15.91-1.34%16.50-0.20%-0.01%
2019-11-0615.7915.9315.4515.46-2.15%-1.38%-6.50%2,676,50041,957,00054%15.68-1.54%15.92-0.76%16.13-1.58%16.54-0.43%0.03%
2019-11-0516.0716.2315.7915.80-1.74%-0.76%-4.85%3,189,50050,779,00060%15.92-1.58%16.04-1.50%16.39-1.66%16.61-0.05%0.13%
2019-11-0416.0516.4016.0016.080.06%-0.60%-3.22%2,588,80041,878,00049%16.180.74%16.29-1.37%16.66-0.48%16.620.18%0.14%
2019-11-0116.0116.2715.7816.07-0.43%0.07%-3.11%3,456,50055,505,00066%16.06-2.58%16.52-1.85%16.74-0.17%16.590.01%0.13%
2019-10-3116.9317.0415.9616.14-4.72%-2.09%-2.68%5,601,90092,341,000110%16.48-1.81%16.83-0.58%16.77-0.07%16.580.24%0.13%
2019-10-3016.5017.2816.2916.940.65%0.91%2.39%6,511,700109,316,000136%16.79-1.75%16.930.42%16.780.10%16.540.27%0.09%
2019-10-2916.8517.3816.8016.83-0.24%-1.50%2.00%8,327,500142,296,000189%17.091.39%16.861.55%16.771.23%16.500.66%0.04%
2019-10-2816.6117.2016.4316.873.88%0.11%2.92%6,415,800108,120,000155%16.853.35%16.600.31%16.561.31%16.39-0.35%-0.10%
2019-10-2516.4816.5716.0916.240.00%-0.40%-1.28%3,498,40057,044,00078%16.31-0.82%16.550.32%16.350.32%16.45-0.46%-0.04%