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:
迦南科技( 300412.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
2019-12-096.356.376.266.29-0.94%-0.24%0.80%2,945,60018,572,000171%6.31-0.02%6.300.26%6.270.35%6.240.29%-0.10%
2019-12-066.286.356.256.351.11%0.70%2.06%2,074,70013,084,000132%6.310.48%6.280.72%6.250.39%6.220.05%-0.16%
2019-12-056.276.326.256.280.48%0.06%0.98%2,006,70012,594,000127%6.280.59%6.240.35%6.230.37%6.22-0.02%-0.23%
2019-12-046.226.266.206.250.16%0.18%0.48%1,074,2006,702,00071%6.240.91%6.210.16%6.200.11%6.22-0.21%-0.26%
2019-12-036.196.246.106.240.65%0.92%0.11%1,529,7009,458,00099%6.18-0.68%6.200.02%6.20-0.03%6.23-0.34%-0.25%
2019-12-026.236.276.176.20-0.32%-0.40%-0.86%1,857,10011,560,000119%6.230.44%6.200.21%6.200.19%6.25-0.06%-0.25%
2019-11-296.196.256.166.220.32%0.35%-0.61%1,320,8008,186,00090%6.200.26%6.190.02%6.19-0.40%6.26-0.16%-0.30%
2019-11-286.156.226.136.200.81%0.29%-1.08%1,498,6009,264,000101%6.18-0.16%6.190.05%6.21-0.35%6.27-0.19%-0.33%
2019-11-276.226.236.146.15-1.28%-0.68%-2.07%1,427,1008,836,000101%6.19-0.03%6.19-0.66%6.23-0.54%6.28-0.16%-0.37%
2019-11-266.176.246.146.231.14%0.58%-0.95%1,653,60010,243,000118%6.190.39%6.23-0.56%6.27-0.65%6.29-0.18%-0.45%
2019-11-256.226.266.126.16-0.96%-0.16%-2.24%1,423,6008,784,000104%6.17-1.92%6.26-1.00%6.31-0.35%6.30-0.33%-0.55%
2019-11-226.366.416.166.22-1.74%-1.13%-1.61%2,084,00013,110,000146%6.29-0.49%6.33-0.63%6.33-0.10%6.32-0.64%-0.68%
2019-11-216.336.366.286.33-0.31%0.13%-0.52%1,141,1007,214,00080%6.32-0.91%6.370.16%6.340.02%6.36-0.28%-0.71%
2019-11-206.426.436.326.35-1.09%-0.47%-0.49%1,355,7008,650,00092%6.38-0.05%6.360.44%6.340.27%6.38-0.16%-0.78%
2019-11-196.266.446.256.421.90%0.58%0.45%1,672,20010,673,000110%6.381.84%6.330.54%6.320.45%6.39-0.31%-0.90%
2019-11-186.216.336.186.300.96%0.51%-1.73%937,0005,873,00057%6.27-0.49%6.29-0.13%6.29-0.35%6.41-0.54%-0.87%
2019-11-156.296.366.236.24-0.79%-0.94%-3.20%1,326,1008,353,00074%6.30-0.19%6.300.11%6.31-1.11%6.45-0.46%-0.80%
2019-11-146.316.356.276.290.00%-0.33%-2.87%891,2005,624,00044%6.310.22%6.29-0.36%6.38-0.47%6.48-0.66%-0.76%
2019-11-136.336.346.266.29-0.32%-0.11%-3.51%1,246,4007,849,00050%6.300.27%6.32-1.53%6.41-0.39%6.52-0.93%-0.72%
2019-11-126.256.346.226.310.16%0.48%-4.10%1,288,9008,094,00045%6.28-1.12%6.42-0.84%6.44-0.62%6.58-1.20%-0.63%
2019-11-116.536.536.246.30-3.67%-0.80%-5.41%2,179,80013,844,00068%6.35-3.35%6.47-0.63%6.48-0.84%6.66-1.58%-0.49%
2019-11-086.586.626.526.540.00%-0.47%-3.35%2,021,20013,281,00055%6.571.11%6.510.25%6.53-0.03%6.77-0.97%-0.30%
2019-11-076.456.556.426.542.03%0.63%-4.29%1,667,60010,837,00041%6.500.67%6.49-0.58%6.54-0.62%6.83-0.99%-0.15%
2019-11-066.516.536.386.41-1.38%-0.71%-7.11%1,926,70012,438,00040%6.46-1.03%6.53-0.46%6.58-1.11%6.90-1.33%0.03%
2019-11-056.596.606.476.50-1.22%-0.35%-7.06%2,311,30015,077,00037%6.52-1.09%6.56-0.73%6.65-1.48%6.99-0.03%0.38%
2019-11-046.556.676.546.580.15%-0.23%-5.95%2,613,90017,239,00040%6.600.50%6.61-1.11%6.75-1.69%7.000.11%0.42%
2019-11-016.546.616.476.570.31%0.12%-5.98%3,348,40021,972,00047%6.56-1.32%6.68-2.05%6.87-1.42%6.99-0.03%0.45%
2019-10-316.756.856.506.55-3.39%-1.50%-6.29%5,017,30033,363,00070%6.65-2.29%6.82-2.49%6.97-1.47%6.99-0.21%0.47%
2019-10-306.926.956.666.78-2.45%-0.38%-3.21%4,783,30032,557,00070%6.81-3.39%7.00-1.52%7.07-1.13%7.01-0.10%0.52%
2019-10-297.127.146.926.950.00%-1.35%-0.88%4,355,40030,683,00069%7.05-0.78%7.11-0.48%7.150.46%7.010.19%0.54%