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:
捷荣技术( 002855.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
2020-07-0310.7610.7610.5810.71-0.09%0.36%1.72%2,962,00031,609,000124%10.670.77%10.570.70%10.510.50%10.530.13%0.18%
2020-07-0210.4210.7410.3110.722.88%1.23%1.95%4,115,70043,586,000163%10.591.88%10.501.24%10.460.46%10.520.30%0.21%
2020-07-0110.5710.5710.2510.42-0.67%0.24%-0.61%2,283,60023,737,00097%10.40-0.23%10.37-0.10%10.41-0.50%10.480.12%0.17%
2020-06-3010.2910.4910.2810.492.74%0.68%0.17%2,124,00022,131,00092%10.421.60%10.38-0.30%10.46-0.37%10.470.15%0.19%
2020-06-2910.3610.3710.1810.21-1.92%-0.44%-2.35%1,538,80015,781,00067%10.26-1.72%10.41-1.09%10.50-0.54%10.460.00%0.20%
2020-06-2410.5510.5710.3510.41-0.48%-0.23%-0.44%1,662,20017,343,00071%10.43-0.60%10.52-0.43%10.56-0.11%10.460.09%0.24%
2020-06-2310.5810.6810.4010.46-1.41%-0.35%0.12%2,158,40022,656,00092%10.50-1.07%10.57-0.31%10.570.27%10.450.16%0.27%
2020-06-2210.6210.7010.5210.610.38%-0.01%1.73%2,360,00025,041,000101%10.610.20%10.600.27%10.540.54%10.430.23%0.31%
2020-06-1910.5910.6710.5010.57-0.09%-0.19%1.58%2,320,10024,570,00098%10.59-0.12%10.570.63%10.480.58%10.410.34%0.36%
2020-06-1810.6810.7610.5210.58-0.75%-0.22%2.02%2,513,90026,654,000108%10.600.55%10.510.88%10.420.53%10.370.30%0.37%
2020-06-1710.4210.7910.2810.662.60%1.09%3.09%4,277,30045,102,000192%10.552.29%10.411.61%10.370.84%10.340.39%0.37%
2020-06-1610.2110.3910.1910.392.47%0.79%0.87%2,076,70021,409,000100%10.310.81%10.25-0.10%10.28-0.04%10.30-0.07%0.38%
2020-06-1510.2110.3310.1310.14-0.78%-0.84%-1.62%1,812,50018,534,00082%10.230.24%10.26-0.29%10.29-0.30%10.310.29%0.46%
2020-06-1210.2110.3110.1310.22-1.26%0.18%-0.55%1,771,00018,068,00076%10.20-1.23%10.29-0.35%10.320.00%10.280.28%0.45%
2020-06-1110.4210.4210.2110.35-0.19%0.20%1.00%2,355,20024,326,000104%10.330.08%10.33-0.16%10.320.09%10.250.43%0.38%
2020-06-1010.3510.4610.1810.37-0.29%0.47%1.63%1,865,40019,252,00085%10.32-0.03%10.340.31%10.31-0.09%10.200.35%0.29%
2020-06-0910.3510.4410.0010.40-0.19%0.74%2.28%2,290,60023,648,000104%10.32-0.46%10.310.13%10.32-0.11%10.170.55%0.22%
2020-06-0810.2810.4910.2110.421.36%0.46%3.05%2,590,30026,867,000116%10.371.46%10.300.08%10.330.84%10.110.69%0.09%
2020-06-0510.2910.3510.1210.280.00%0.56%2.36%2,206,60022,557,000103%10.22-0.51%10.29-0.52%10.240.60%10.040.47%-0.09%
2020-06-0410.2910.4210.2110.280.10%0.05%2.84%1,429,10014,684,00070%10.28-0.84%10.341.00%10.180.67%10.000.28%-0.24%
2020-06-0310.4310.5210.2610.27-1.53%-0.89%3.03%2,293,10023,761,000114%10.360.03%10.241.31%10.110.82%9.970.49%-0.35%
2020-06-0210.2510.5010.1710.432.56%0.69%5.15%3,151,90032,652,000166%10.363.28%10.112.18%10.031.43%9.920.75%-0.45%
2020-06-019.7310.189.6510.175.50%1.40%3.30%3,104,50031,139,000177%10.032.94%9.890.61%9.891.05%9.850.22%-0.54%
2020-05-299.769.889.639.64-1.63%-1.07%-1.86%1,487,60014,495,00088%9.74-0.22%9.83-0.22%9.790.16%9.82-0.45%-0.59%
2020-05-289.929.959.569.80-1.31%0.36%-0.68%1,597,60015,601,00093%9.77-1.78%9.860.54%9.77-0.17%9.87-0.52%-0.52%
2020-05-2710.0510.059.789.93-0.40%-0.12%0.11%2,198,10021,853,000127%9.941.06%9.801.01%9.790.25%9.92-0.33%-0.50%
2020-05-269.5410.059.489.975.50%1.34%0.18%2,827,40027,816,000172%9.843.69%9.700.35%9.76-0.07%9.95-0.69%-0.50%
2020-05-259.599.649.419.45-1.15%-0.40%-5.70%1,309,30012,423,00081%9.49-1.53%9.67-1.32%9.77-1.01%10.02-1.09%-0.50%
2020-05-229.789.819.539.56-2.25%-0.78%-5.64%1,401,90013,507,00086%9.64-2.37%9.80-1.15%9.87-1.17%10.13-1.03%-0.43%
2020-05-219.9910.039.749.780.00%-0.90%-4.45%1,438,30014,194,00087%9.87-0.36%9.91-0.30%9.99-0.81%10.24-0.81%-0.36%