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
2020-01-179.189.449.139.322.31%0.20%3.54%38,620,000359,218,000169%9.302.92%9.131.32%9.091.04%9.000.71%-0.07%
2020-01-169.009.158.909.110.66%0.81%1.92%24,054,400217,377,000112%9.041.70%9.010.15%9.000.41%8.940.17%-0.28%
2020-01-158.989.068.769.050.78%1.85%1.42%19,182,800170,462,00090%8.89-2.17%8.99-0.27%8.960.30%8.920.18%-0.50%
2020-01-149.169.228.958.98-1.86%-1.13%0.82%21,282,400193,298,000103%9.080.90%9.020.79%8.940.28%8.910.55%-0.63%
2020-01-139.059.158.819.151.67%1.64%3.30%26,624,300239,660,000129%9.000.27%8.950.97%8.910.25%8.860.01%-0.77%
2020-01-108.979.088.869.001.12%0.25%1.61%22,766,100204,384,000109%8.981.53%8.860.12%8.890.23%8.86-0.18%-0.80%
2020-01-098.758.978.728.902.77%0.64%0.30%20,755,700183,551,00098%8.841.01%8.85-0.24%8.87-0.12%8.87-0.61%-0.81%
2020-01-088.968.968.638.66-3.67%-1.09%-2.99%21,729,800190,243,00097%8.76-2.19%8.87-0.55%8.880.07%8.93-0.30%-0.75%
2020-01-078.919.028.858.991.01%0.44%0.40%22,164,100198,387,000102%8.950.44%8.920.23%8.870.92%8.95-0.18%-0.75%
2020-01-068.869.048.758.90-0.11%-0.13%-0.78%18,853,300168,017,00085%8.910.26%8.900.79%8.79-0.37%8.97-1.06%-0.75%
2020-01-038.909.008.788.91-0.11%0.24%-1.72%17,916,300159,257,00075%8.89-0.12%8.831.20%8.83-0.59%9.07-1.38%-0.60%
2020-01-028.779.008.728.922.29%0.22%-2.97%20,835,200185,424,00079%8.902.59%8.73-0.69%8.88-0.99%9.19-2.08%-0.40%
2019-12-318.718.888.528.720.00%0.52%-7.12%16,185,100140,406,00051%8.681.01%8.79-1.48%8.97-0.57%9.39-1.05%-0.09%
2019-12-308.648.828.318.72-0.23%1.54%-8.09%20,853,500179,098,00058%8.59-4.43%8.92-2.26%9.02-0.96%9.49-0.86%0.10%
2019-12-279.189.258.688.74-5.00%-2.74%-8.67%29,469,500264,827,00079%8.99-1.77%9.12-0.40%9.11-1.74%9.57-0.29%0.28%
2019-12-269.239.289.059.20-0.86%0.57%-4.15%20,990,900192,029,00057%9.15-1.00%9.160.23%9.27-1.74%9.60-0.26%0.37%
2019-12-259.089.439.059.281.98%0.43%-3.56%30,353,300280,454,00076%9.242.18%9.14-1.83%9.43-2.54%9.62-0.07%0.51%
2019-12-249.029.138.909.101.56%0.63%-5.50%18,148,200164,112,00043%9.04-0.52%9.31-2.65%9.68-0.95%9.63-0.24%0.65%
2019-12-239.309.308.918.96-4.88%-1.43%-7.18%25,764,200234,201,00056%9.09-5.76%9.56-3.26%9.77-0.63%9.65-0.25%0.81%
2019-12-209.839.929.419.42-5.52%-2.34%-2.66%31,206,200301,023,00066%9.65-1.69%9.89-0.32%9.830.47%9.680.50%1.01%
2019-12-199.8710.149.649.970.00%1.61%3.54%38,610,700378,850,00078%9.81-2.49%9.920.44%9.790.46%9.630.63%1.09%
2019-12-189.7510.389.729.970.91%-0.91%4.19%57,760,100581,196,000116%10.062.41%9.872.30%9.741.52%9.570.99%1.13%
2019-12-179.7810.159.609.880.82%0.56%4.27%47,025,800462,031,00098%9.831.36%9.650.87%9.590.44%9.480.82%1.07%
2019-12-169.409.869.389.803.59%1.10%4.28%47,411,500459,539,00099%9.693.65%9.571.01%9.550.17%9.400.93%1.06%
2019-12-139.519.579.219.46-0.11%1.15%1.60%33,453,700312,863,00066%9.35-2.55%9.47-0.83%9.540.34%9.310.65%1.06%
2019-12-129.259.909.199.470.96%-1.32%2.37%51,297,000492,283,000102%9.601.89%9.55-0.03%9.500.83%9.251.10%1.02%
2019-12-119.619.729.229.38-3.60%-0.41%2.51%43,627,900410,945,00087%9.42-2.08%9.560.60%9.430.52%9.151.33%0.95%
2019-12-109.349.909.259.733.51%1.15%7.75%52,263,700502,712,000104%9.620.23%9.501.33%9.381.21%9.031.42%0.87%
2019-12-099.469.949.369.40-1.47%-2.05%5.57%62,926,500603,907,000126%9.602.98%9.371.79%9.271.78%8.901.75%0.83%
2019-12-068.949.808.789.540.00%2.37%9.02%69,906,000651,471,000146%9.321.48%9.211.47%9.101.68%8.751.29%0.62%