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:
达志科技( 300530.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
2019-12-0630.2630.9930.1030.771.72%0.22%3.78%668,30020,519,000136%30.701.64%30.432.04%29.931.47%29.650.25%-0.80%
2019-12-0530.2030.3830.0030.250.17%0.14%2.29%229,9006,945,00045%30.210.30%29.820.88%29.500.64%29.57-0.18%-0.90%
2019-12-0429.9930.6029.7530.20-0.30%0.27%1.94%439,90013,249,00082%30.122.00%29.561.20%29.310.53%29.63-0.29%-0.92%
2019-12-0329.4030.5528.6830.294.02%2.58%1.94%769,10022,711,000136%29.532.22%29.211.13%29.160.08%29.71-0.56%-0.96%
2019-12-0228.6829.1228.6529.12-0.03%0.81%-2.54%331,5009,576,00060%28.890.18%28.88-0.52%29.14-0.83%29.88-0.80%-0.97%
2019-11-2928.6329.1328.3029.130.48%1.02%-3.29%377,70010,891,00065%28.84-0.28%29.03-0.76%29.38-0.83%30.12-0.89%-0.87%
2019-11-2829.2529.3428.6028.99-1.06%0.26%-4.61%501,50014,501,00085%28.92-1.12%29.25-1.29%29.63-0.85%30.39-1.63%-0.75%
2019-11-2729.7229.7228.8729.30-1.58%0.20%-5.16%634,10018,542,00099%29.24-1.13%29.63-1.07%29.88-1.05%30.89-1.57%-0.51%
2019-11-2630.0130.3029.2029.77-0.77%0.66%-5.15%550,60016,284,00082%29.58-1.87%29.96-0.79%30.20-0.98%31.39-1.50%-0.29%
2019-11-2530.2730.8129.4130.00-0.99%-0.46%-5.85%557,40016,799,00078%30.140.11%30.19-0.67%30.50-0.96%31.86-0.81%-0.06%
2019-11-2230.9630.9629.6830.30-1.30%0.65%-5.68%713,60021,483,00090%30.11-0.83%30.40-1.30%30.79-1.47%32.12-0.79%0.07%
2019-11-2130.3031.0529.6130.700.59%1.13%-5.19%553,30016,797,00071%30.36-1.34%30.80-1.42%31.25-2.03%32.38-0.39%0.20%
2019-11-2031.290.000.0030.52-2.71%-0.81%-6.10%616,10018,957,00076%30.77-2.01%31.24-1.73%31.90-1.75%32.50-0.70%0.29%
2019-11-1931.2531.6731.0131.370.35%-0.10%-4.16%432,20013,571,00050%31.40-0.73%31.79-1.76%32.47-1.27%32.73-0.58%0.45%
2019-11-1832.0232.4831.2031.26-2.86%-1.18%-5.05%572,80018,119,00057%31.63-2.23%32.36-1.58%32.88-0.29%32.920.12%0.68%
2019-11-1532.5932.7032.1332.18-1.89%-0.54%-2.14%460,40014,896,00045%32.35-1.36%32.88-1.04%32.98-0.13%32.880.34%0.63%
2019-11-1433.3633.3632.2632.80-2.50%0.00%0.09%950,90031,189,00084%32.80-1.34%33.230.28%33.020.36%32.770.77%0.67%
2019-11-1333.3533.7032.8533.64-0.27%1.19%3.43%873,70029,044,00075%33.24-1.11%33.130.31%32.91-0.02%32.520.61%0.64%
2019-11-1233.2034.2533.0133.730.39%0.34%4.34%991,10033,318,00089%33.622.96%33.031.52%32.91-0.12%32.330.80%0.55%
2019-11-1132.8433.6531.8833.603.04%2.90%4.77%1,207,70039,434,000108%32.65-0.51%32.54-0.71%32.950.44%32.070.52%0.45%
2019-11-0832.6033.3232.1832.610.34%-0.64%2.21%592,30019,439,00056%32.821.97%32.77-0.89%32.810.64%31.900.49%0.41%
2019-11-0732.5132.9031.7132.50-1.52%0.97%2.36%894,40028,788,00082%32.19-2.99%33.060.38%32.600.97%31.750.49%0.38%
2019-11-0634.2834.2832.5433.00-2.86%-0.54%4.45%1,195,80039,675,000116%33.18-0.69%32.941.27%32.281.21%31.600.99%0.33%
2019-11-0532.3534.4532.3233.975.11%1.68%8.58%1,844,10061,612,000189%33.414.93%32.533.12%31.902.37%31.291.70%0.22%
2019-11-0431.7932.6031.0632.321.54%1.51%5.06%1,054,30033,569,000113%31.84-0.39%31.541.18%31.160.76%30.76-0.42%0.06%
2019-11-0131.0033.5530.5131.830.70%-0.42%3.03%1,621,90051,841,000161%31.963.44%31.172.36%30.921.48%30.890.81%0.22%
2019-10-3129.9932.4929.6931.616.22%2.29%3.15%1,561,80048,261,000169%30.904.04%30.451.24%30.471.03%30.650.42%0.06%
2019-10-3030.0230.0429.5529.76-0.87%0.20%-2.48%583,90017,342,00065%29.70-1.34%30.08-0.97%30.16-0.09%30.52-0.31%-0.19%
2019-10-2930.9530.9529.8530.02-1.41%-0.28%-1.94%731,60022,023,00082%30.10-0.99%30.380.22%30.19-0.12%30.61-0.13%-0.52%
2019-10-2829.9231.1529.9230.450.00%0.15%-0.67%637,80019,392,00071%30.41-0.58%30.310.49%30.22-2.07%30.650.06%-0.72%