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:
久吾高科( 300631.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
2020-07-0921.1821.7421.0621.581.89%0.85%7.02%2,675,70057,257,000111%21.401.14%21.161.38%20.751.50%20.160.98%0.52%
2020-07-0820.8021.5020.7421.181.58%0.11%6.07%2,426,90051,346,000107%21.160.96%20.871.93%20.441.37%19.970.92%0.37%
2020-07-0720.8821.5020.5320.85-0.48%-0.50%5.37%3,184,00066,722,000148%20.961.62%20.482.12%20.171.40%19.791.09%0.19%
2020-07-0619.9221.1719.9220.955.17%1.60%7.04%3,842,90079,245,000195%20.624.37%20.052.55%19.891.85%19.571.28%0.04%
2020-07-0319.4120.1019.3019.922.47%0.82%3.08%2,900,80057,313,000165%19.762.22%19.550.50%19.531.08%19.330.45%-0.08%
2020-07-0219.2719.6818.8519.440.31%0.57%1.05%1,843,40035,631,000111%19.33-0.73%19.46-0.11%19.320.27%19.240.10%-0.11%
2020-07-0119.4719.8519.1919.38-0.15%-0.47%0.84%2,178,40042,416,000131%19.47-0.55%19.481.11%19.270.44%19.220.42%-0.11%
2020-06-3019.4319.7819.4119.410.05%-0.86%1.42%1,598,80031,303,00098%19.580.87%19.260.82%19.180.40%19.140.49%-0.14%
2020-06-2919.2619.6819.1019.400.52%-0.05%1.86%2,212,50042,944,000126%19.412.44%19.110.80%19.110.43%19.05-0.14%-0.18%
2020-06-2418.9019.3518.4019.302.60%1.86%1.20%2,605,30049,365,000141%18.950.44%18.96-0.41%19.02-0.40%19.07-0.43%-0.15%
2020-06-2319.0119.0818.7218.81-1.78%-0.29%-1.80%1,045,80019,729,00057%18.87-0.93%19.03-0.49%19.10-0.28%19.16-0.51%-0.09%
2020-06-2219.2219.3318.7019.15-0.36%0.57%-0.53%1,336,20025,444,00067%19.04-0.70%19.13-0.31%19.150.35%19.25-0.82%0.00%
2020-06-1919.1119.3619.0219.220.21%0.23%-0.99%1,141,70021,893,00050%19.18-0.02%19.190.03%19.090.51%19.41-0.48%0.15%
2020-06-1819.3919.3919.0319.18-0.42%0.00%-1.67%1,070,50020,532,00037%19.18-0.09%19.180.68%18.99-0.59%19.510.12%0.29%
2020-06-1719.3519.3819.0119.260.10%0.33%-1.14%1,543,10029,623,00050%19.200.16%19.050.71%19.10-0.42%19.480.14%0.30%
2020-06-1618.8019.5018.7019.243.05%0.38%-1.11%2,101,40040,278,00066%19.171.91%18.92-0.79%19.18-0.66%19.460.14%0.32%
2020-06-1518.6219.0618.6018.67-0.21%-0.73%-3.90%1,913,20035,981,00057%18.810.01%19.07-1.13%19.31-1.40%19.430.05%0.27%
2020-06-1218.8019.0018.6018.71-3.56%-0.51%-3.64%2,877,20054,107,00083%18.81-3.69%19.28-1.80%19.59-0.92%19.420.18%0.30%
2020-06-1119.9019.9919.1919.40-2.27%-0.64%0.09%2,713,00052,970,00080%19.53-0.53%19.64-1.11%19.770.32%19.380.11%0.30%
2020-06-1019.6019.8719.3819.851.28%1.13%2.53%2,082,30040,872,00057%19.63-0.64%19.860.10%19.710.45%19.360.14%0.34%
2020-06-0919.7120.1819.5219.60-0.76%-0.78%1.38%2,659,00052,529,00068%19.76-1.39%19.840.66%19.620.62%19.330.40%0.38%
2020-06-0820.1920.4819.6019.75-1.84%-1.42%2.56%4,196,80084,077,000106%20.031.44%19.711.32%19.501.09%19.260.64%0.36%
2020-06-0519.1020.5818.7220.125.62%1.87%5.15%6,978,300137,818,000175%19.753.09%19.452.12%19.291.98%19.130.93%0.34%
2020-06-0418.8119.4818.8119.050.58%-0.57%0.49%3,020,80057,875,00077%19.160.91%19.050.41%18.91-0.41%18.960.28%0.29%
2020-06-0319.2019.2418.8118.94-1.81%-0.24%0.19%2,596,50049,298,00058%18.99-0.03%18.970.81%18.99-0.39%18.910.27%0.32%
2020-06-0218.8519.3418.7219.291.79%1.57%2.31%3,260,50061,923,00068%18.990.33%18.82-0.91%19.070.19%18.85-0.32%0.35%
2020-06-0118.6319.1118.5118.951.45%0.11%0.19%3,040,60057,560,00055%18.932.08%18.99-0.63%19.030.13%18.920.35%0.79%
2020-05-2918.5718.8718.2218.68-1.32%0.73%-0.90%3,368,70062,471,00058%18.55-3.95%19.11-0.26%19.000.11%18.850.20%0.89%
2020-05-2819.5919.8618.8118.93-3.32%-1.96%0.63%5,283,000102,004,00098%19.310.22%19.160.84%18.980.71%18.810.53%0.95%
2020-05-2719.0219.5918.8219.580.00%1.63%4.64%5,543,700106,804,000110%19.272.47%19.001.37%18.850.81%18.710.52%0.94%