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:
润欣科技( 300493.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
2020-08-129.009.088.788.95-1.32%0.67%-4.46%11,315,000100,585,00064%8.89-4.11%9.25-1.60%9.44-0.62%9.37-0.10%0.06%
2020-08-119.419.539.009.07-4.02%-2.17%-3.27%15,522,000143,904,00093%9.27-2.28%9.40-1.59%9.50-0.15%9.380.18%-0.09%
2020-08-109.319.629.299.450.21%-0.39%0.96%16,111,700152,847,000104%9.490.66%9.550.12%9.510.31%9.360.43%-0.29%
2020-08-079.699.699.279.43-4.36%0.05%1.18%25,800,900243,168,000176%9.43-2.59%9.54-0.09%9.480.36%9.320.35%-0.48%
2020-08-069.259.879.249.865.57%1.90%6.16%35,253,500341,116,000272%9.682.28%9.552.04%9.452.16%9.291.32%-0.61%
2020-08-059.629.729.299.341.08%-1.27%1.89%20,754,000196,330,000192%9.461.96%9.361.88%9.251.57%9.170.10%-0.83%
2020-08-049.409.429.149.24-1.39%-0.41%0.90%9,132,00084,730,00090%9.280.14%9.190.97%9.110.78%9.16-0.37%-0.86%
2020-08-039.059.399.049.373.88%1.13%1.94%13,870,300128,505,000134%9.273.36%9.101.50%9.041.20%9.19-0.09%-0.84%
2020-07-318.869.068.829.021.58%0.62%-1.96%8,584,50076,950,00083%8.96-0.10%8.970.26%8.93-0.68%9.20-0.35%-0.80%
2020-07-309.089.158.888.88-2.20%-1.04%-3.81%9,002,60080,782,00085%8.970.17%8.940.47%8.99-0.86%9.23-0.88%-0.75%
2020-07-298.819.108.759.082.48%1.36%-2.51%9,381,10084,037,00082%8.960.73%8.90-1.14%9.07-1.53%9.31-1.60%-0.63%
2020-07-288.899.038.728.860.00%-0.37%-6.39%9,002,00080,051,00070%8.890.67%9.00-1.61%9.21-1.37%9.47-1.86%-0.40%
2020-07-278.959.008.718.86-0.89%0.29%-8.13%7,270,00064,221,00050%8.83-3.80%9.15-2.25%9.34-0.74%9.64-1.47%-0.10%
2020-07-249.379.558.818.94-4.49%-2.65%-8.66%12,412,300113,987,00077%9.18-1.38%9.36-1.43%9.41-0.34%9.79-0.91%0.15%
2020-07-239.459.549.129.36-1.89%0.53%-5.24%11,625,400108,245,00069%9.31-2.91%9.50-0.26%9.44-0.87%9.88-0.85%0.33%
2020-07-229.469.729.439.540.10%-0.52%-4.25%12,148,800116,511,00066%9.59-0.03%9.521.02%9.52-1.52%9.96-0.26%0.57%
2020-07-219.569.779.479.53-0.21%-0.66%-4.60%10,718,000102,823,00054%9.592.39%9.43-0.54%9.67-1.93%9.99-0.16%0.72%
2020-07-209.309.559.199.553.58%1.93%-4.55%10,491,00098,290,00046%9.370.58%9.48-2.84%9.86-1.68%10.010.30%0.95%
2020-07-179.469.539.109.22-1.28%-1.02%-7.57%10,781,800100,428,00044%9.32-3.64%9.75-2.96%10.03-0.90%9.980.20%1.04%
2020-07-169.9010.029.269.34-5.27%-3.38%-6.18%15,261,900147,536,00064%9.67-3.97%10.05-1.70%10.12-0.69%9.960.31%1.07%
2020-07-1510.3910.459.829.86-5.56%-2.06%-0.64%19,448,600195,783,00086%10.07-2.28%10.23-0.07%10.190.20%9.920.72%1.10%
2020-07-1410.4010.5110.0610.440.48%1.34%5.96%22,128,800227,981,000103%10.300.21%10.230.47%10.170.74%9.851.10%1.09%
2020-07-1310.0410.429.9810.394.11%1.07%6.61%24,514,400252,011,000119%10.281.73%10.180.94%10.091.53%9.751.03%1.04%
2020-07-1010.1010.289.979.98-1.96%-1.24%3.45%21,432,600216,572,000112%10.11-0.56%10.090.54%9.941.20%9.650.90%0.95%
2020-07-0910.1910.3710.0310.180.59%0.18%6.47%29,262,500297,365,000165%10.161.79%10.042.22%9.821.81%9.561.53%0.89%
2020-07-089.9310.159.7510.122.12%1.37%7.47%23,501,500234,624,000147%9.980.25%9.821.90%9.651.70%9.421.29%0.76%
2020-07-079.7410.209.519.913.23%-0.48%6.59%32,517,900323,817,000222%9.965.02%9.633.41%9.492.90%9.302.12%0.65%
2020-07-069.309.669.269.604.35%1.24%5.45%25,373,500240,602,000198%9.483.22%9.321.84%9.221.60%9.101.25%0.44%
2020-07-039.189.249.119.200.22%0.15%2.31%15,005,400137,836,000127%9.190.32%9.150.73%9.070.47%8.990.50%0.30%
2020-07-029.109.239.079.180.00%0.25%2.60%14,164,300129,700,000130%9.160.57%9.080.91%9.030.60%8.950.56%0.20%