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:
运达科技( 300440.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-229.0000.020%2
2020-01-13307.6000.675%2
2020-01-13190.8000.423%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
2019-07-167.807.847.697.790.65%0.61%-0.75%2,348,20018,182,00055%7.741.08%7.66-2.11%7.80-0.14%7.85-0.24%0.03%
2019-07-157.737.847.517.740.13%1.04%-1.63%3,045,60023,328,00071%7.660.28%7.83-0.05%7.82-0.18%7.87-0.43%0.10%
2019-07-127.787.827.487.73-3.50%1.19%-2.18%7,788,40059,499,000178%7.64-4.91%7.83-1.14%7.83-1.01%7.90-0.68%0.23%
2019-07-117.708.407.618.014.71%-0.29%0.68%9,671,40077,693,000254%8.034.45%7.921.81%7.910.87%7.960.42%0.36%
2019-07-107.877.937.607.65-3.04%-0.53%-3.45%3,179,60024,454,000100%7.69-1.94%7.78-0.93%7.84-1.06%7.92-0.25%0.35%
2019-07-097.758.187.667.891.94%0.60%-0.67%4,244,30033,286,000143%7.840.71%7.85-0.58%7.93-0.68%7.940.01%0.43%
2019-07-088.048.047.637.74-3.25%-0.62%-2.54%2,957,70023,035,000104%7.79-2.43%7.90-1.46%7.98-0.80%7.94-0.05%0.52%
2019-07-057.938.047.898.000.63%0.23%0.68%1,918,40015,312,00069%7.980.31%8.02-0.32%8.040.31%7.950.40%0.62%
2019-07-048.068.097.857.95-0.13%-0.09%0.45%3,027,30024,087,000103%7.96-1.69%8.04-0.51%8.020.16%7.910.44%0.75%
2019-07-038.248.257.937.96-2.09%-1.66%1.03%3,269,50026,462,000114%8.090.11%8.080.91%8.010.54%7.880.64%0.75%
2019-07-028.198.198.038.130.12%0.56%3.84%2,398,00019,387,00084%8.090.11%8.010.69%7.960.71%7.830.54%0.76%
2019-07-018.148.158.008.121.00%0.54%4.28%3,639,70029,394,000129%8.082.07%7.961.07%7.910.82%7.790.79%0.75%
2019-06-287.848.137.718.042.42%1.62%4.06%4,129,40032,672,000150%7.911.15%7.870.82%7.840.76%7.730.61%0.71%
2019-06-277.827.887.787.85-0.25%0.36%2.23%1,925,80015,063,00071%7.82-0.15%7.81-0.01%7.780.56%7.680.34%0.72%
2019-06-267.807.897.747.870.51%0.46%2.84%1,768,60013,856,00061%7.830.68%7.810.57%7.740.42%7.650.54%0.76%
2019-06-257.777.897.687.830.38%0.63%2.86%2,783,40021,658,00092%7.78-0.49%7.770.71%7.710.47%7.610.92%0.73%
2019-06-247.987.987.687.800.65%-0.24%3.41%2,850,30022,287,00092%7.821.37%7.710.71%7.670.70%7.540.95%0.67%
2019-06-217.657.777.567.752.11%0.48%3.72%3,756,80028,975,000123%7.711.59%7.660.71%7.620.45%7.471.69%0.56%
2019-06-207.647.747.487.590.00%-0.03%3.29%2,753,40020,905,00088%7.59-0.67%7.600.22%7.590.12%7.350.47%0.34%
2019-06-197.727.877.537.59-0.65%-0.69%3.77%3,311,80025,313,000111%7.641.21%7.590.34%7.580.81%7.310.77%0.32%
2019-06-187.527.647.457.640.79%1.17%5.26%2,156,20016,284,00074%7.550.17%7.56-0.01%7.521.14%7.260.40%0.23%
2019-06-177.697.697.447.580.00%0.54%4.86%2,717,30020,485,00094%7.54-0.53%7.560.79%7.431.21%7.230.42%0.20%
2019-06-147.607.667.507.58-0.66%0.01%5.29%3,559,10026,976,000129%7.580.29%7.502.01%7.342.59%7.200.69%0.15%
2019-06-137.357.667.297.633.95%0.97%6.71%4,003,80030,255,000147%7.563.25%7.352.83%7.161.62%7.150.76%0.07%
2019-06-127.287.377.237.341.94%0.29%3.44%2,754,50020,159,000101%7.322.08%7.152.60%7.040.67%7.100.25%-0.02%
2019-06-116.997.286.967.203.30%0.42%1.72%3,919,60028,103,000137%7.173.54%6.971.12%7.000.40%7.080.26%-0.05%
2019-06-106.917.026.846.970.72%0.65%-1.27%2,346,70016,250,00084%6.931.41%6.89-0.59%6.97-0.60%7.06-0.06%-0.09%
2019-06-066.806.926.746.92-1.70%1.33%-2.04%4,800,60032,782,000172%6.83-3.31%6.93-2.28%7.01-1.84%7.06-0.54%-0.10%
2019-06-057.117.157.017.04-0.14%-0.33%-0.87%1,378,2009,734,00053%7.06-0.11%7.10-0.55%7.14-0.28%7.100.23%-0.06%
2019-06-047.247.246.997.050.00%-0.30%-0.51%2,391,60016,910,00081%7.07-1.05%7.14-0.61%7.16-0.08%7.09-0.09%-0.10%