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:
高乐股份( 002348.SZ 深证)
板块 :金属制品   
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
2020-07-102.802.812.722.74-1.79%-0.98%2.74%18,708,60051,770,000127%2.770.40%2.740.74%2.720.93%2.670.76%0.09%
2020-07-092.742.802.722.792.57%1.23%5.40%23,893,70065,862,000176%2.762.23%2.721.23%2.691.32%2.651.15%-0.12%
2020-07-082.682.742.642.721.49%0.89%3.94%22,326,60060,184,000177%2.70-0.19%2.690.94%2.660.91%2.620.69%-0.47%
2020-07-072.712.752.662.68-0.37%-0.78%3.12%21,496,70058,057,000186%2.701.47%2.661.80%2.631.39%2.600.66%-1.00%
2020-07-062.622.702.602.693.07%1.05%4.18%20,882,70055,586,000196%2.662.82%2.611.87%2.601.80%2.580.31%-1.18%
2020-07-032.572.622.572.611.16%0.81%1.40%11,893,80030,788,000116%2.591.25%2.570.83%2.550.51%2.57-0.58%-1.32%
2020-07-022.542.592.532.581.57%0.90%-0.35%11,884,10030,383,000104%2.560.51%2.550.75%2.540.16%2.59-0.54%-1.27%
2020-07-012.532.572.522.540.40%-0.16%-2.42%7,448,10018,946,00061%2.540.71%2.530.12%2.53-0.55%2.60-0.57%-1.23%
2020-06-302.502.552.502.531.20%0.16%-3.36%6,486,60016,387,00048%2.530.72%2.52-0.36%2.55-0.74%2.62-0.27%-1.19%
2020-06-292.522.532.492.50-1.57%-0.32%-4.76%7,591,60019,042,00049%2.51-1.14%2.53-1.09%2.57-1.04%2.63-0.76%-1.20%
2020-06-242.552.562.522.540.40%0.12%-3.97%7,232,90018,349,00039%2.54-0.28%2.56-0.97%2.59-0.99%2.65-1.31%-1.20%
2020-06-232.572.582.522.53-1.94%-0.55%-5.60%12,606,80032,076,00057%2.54-1.70%2.59-1.34%2.62-0.80%2.68-2.37%-1.12%
2020-06-222.622.632.572.58-1.53%-0.31%-6.01%12,451,30032,228,00044%2.59-1.49%2.62-1.06%2.64-0.68%2.75-4.56%-0.93%
2020-06-192.642.642.612.62-0.76%-0.27%-8.90%10,971,60028,817,00029%2.63-0.64%2.65-0.30%2.660.08%2.88-1.17%-0.10%
2020-06-182.652.662.632.64-1.49%-0.15%-9.28%14,176,30037,476,00031%2.64-0.64%2.66-0.41%2.66-0.52%2.91-1.09%0.36%
2020-06-172.662.712.612.680.75%0.71%-8.91%21,654,00057,619,00045%2.660.08%2.670.38%2.67-1.51%2.94-0.03%1.09%
2020-06-162.672.702.632.660.00%0.04%-9.62%16,974,60045,138,00034%2.66-0.78%2.66-0.67%2.71-2.76%2.94-0.14%1.33%
2020-06-152.642.732.632.660.38%-0.75%-9.74%20,127,30053,943,00042%2.681.75%2.68-1.91%2.79-5.36%2.95-0.17%1.31%
2020-06-122.602.692.552.65-0.38%0.61%-10.23%21,615,90056,939,00045%2.63-2.26%2.73-3.47%2.95-1.37%2.95-0.41%1.26%
2020-06-112.782.792.642.66-3.97%-1.30%-10.26%39,951,300107,666,00088%2.70-4.13%2.83-6.80%2.99-1.94%2.96-0.77%1.22%
2020-06-102.932.932.752.77-7.05%-1.46%-7.26%38,741,900108,892,00097%2.81-3.37%3.03-1.17%3.05-0.03%2.99-0.50%1.22%
2020-06-093.023.072.822.98-4.79%2.44%-0.73%68,004,400197,856,000194%2.91-9.49%3.07-2.20%3.05-0.72%3.00-0.43%1.23%
2020-06-083.053.303.053.134.33%-2.61%3.81%91,643,900294,537,000351%3.216.11%3.144.33%3.073.65%3.023.72%1.21%
2020-06-053.163.162.903.00-5.06%-0.96%3.20%73,965,500224,014,000402%3.03-3.99%3.012.14%2.962.46%2.913.38%0.74%
2020-06-043.163.163.003.1610.10%0.16%12.38%40,155,900126,673,000360%3.1613.82%2.948.56%2.897.64%2.816.23%0.26%
2020-06-032.612.872.612.879.96%3.54%8.42%32,573,90090,304,000372%2.776.04%2.714.47%2.693.83%2.652.40%-0.45%
2020-06-022.602.642.592.61-0.38%-0.15%0.97%8,806,10023,018,000136%2.610.97%2.600.93%2.590.31%2.59-0.31%-0.75%
2020-06-012.532.642.512.621.55%1.20%1.04%9,533,40024,682,000153%2.590.74%2.570.20%2.580.55%2.59-0.73%-0.77%
2020-05-292.522.602.512.581.98%0.39%-1.23%4,736,30012,173,00075%2.571.14%2.57-0.27%2.560.31%2.61-0.84%-0.72%
2020-05-282.582.602.502.530.00%-0.43%-3.95%5,278,60013,413,00079%2.54-1.97%2.570.12%2.56-0.55%2.63-0.68%-0.63%