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
2020-01-223.223.273.173.23-0.31%0.44%-0.98%7,578,40024,373,00078%3.22-0.50%3.210.22%3.22-0.06%3.26-0.31%-0.11%
2020-01-213.203.303.153.241.25%0.25%-0.98%11,504,80037,185,000115%3.231.67%3.21-0.40%3.22-0.34%3.27-0.46%-0.09%
2020-01-203.183.223.143.200.31%0.66%-2.65%7,096,30022,556,00069%3.18-0.56%3.22-0.37%3.24-1.01%3.29-0.30%-0.02%
2020-01-173.213.253.153.19-1.24%-0.22%-3.25%11,540,10036,892,000110%3.20-2.29%3.23-1.01%3.27-0.76%3.30-0.30%-0.04%
2020-01-163.243.353.213.23-0.62%-1.28%-2.33%10,140,20033,181,00098%3.271.30%3.26-0.88%3.29-0.30%3.310.00%-0.04%
2020-01-153.283.283.193.25-0.91%0.62%-1.72%9,135,40029,507,00086%3.23-1.76%3.29-0.78%3.30-0.51%3.310.18%-0.06%
2020-01-143.293.333.253.28-0.91%-0.24%-0.64%9,545,40031,390,00091%3.29-1.56%3.32-0.33%3.32-0.45%3.300.15%-0.15%
2020-01-133.353.463.223.31-0.90%-0.90%0.42%13,044,80043,573,000130%3.340.51%3.330.27%3.340.18%3.300.15%-0.18%
2020-01-103.343.353.303.340.00%0.51%1.49%7,397,80024,582,00076%3.320.06%3.32-0.42%3.330.27%3.290.06%-0.20%
2020-01-093.293.353.293.342.14%0.57%1.55%8,573,00028,467,00087%3.320.03%3.340.09%3.320.27%3.29-0.30%-0.19%
2020-01-083.353.383.263.27-3.25%-1.51%-0.88%10,109,40033,562,00099%3.32-1.10%3.330.36%3.310.79%3.30-0.03%-0.09%
2020-01-073.333.393.333.381.50%0.69%2.42%12,415,50041,682,000126%3.361.30%3.320.91%3.290.89%3.300.24%-0.04%
2020-01-063.283.353.263.330.91%0.48%1.15%9,636,20031,932,000104%3.310.79%3.291.20%3.260.09%3.29-0.57%-0.05%
2020-01-033.263.323.243.301.23%0.36%-0.33%12,283,80040,384,000126%3.290.49%3.250.90%3.25-0.03%3.31-0.30%0.10%
2020-01-023.243.343.223.261.56%-0.37%-1.84%10,591,30034,655,000111%3.272.67%3.22-0.25%3.25-0.94%3.32-0.21%0.20%
2019-12-313.213.243.143.210.00%0.72%-3.55%10,742,90034,241,000115%3.19-0.28%3.23-1.37%3.29-1.00%3.33-0.72%0.26%
2019-12-303.213.243.163.21-1.53%0.44%-4.24%6,143,50019,634,00064%3.20-3.12%3.28-1.86%3.32-0.48%3.35-0.15%0.47%
2019-12-273.313.363.263.26-1.81%-1.18%-2.89%9,526,30031,428,000102%3.30-0.12%3.34-0.39%3.33-1.13%3.360.00%0.51%
2019-12-263.333.363.253.32-1.48%0.51%-1.10%9,418,20031,104,000107%3.30-2.71%3.35-0.27%3.37-0.44%3.360.12%0.52%
2019-12-253.393.433.353.37-0.30%-0.74%0.51%11,652,90039,559,000132%3.401.65%3.36-0.83%3.390.30%3.350.75%0.56%
2019-12-243.303.383.283.382.42%1.20%1.56%7,698,60025,710,00090%3.340.97%3.39-0.29%3.38-0.21%3.330.42%0.42%
2019-12-233.363.363.283.30-1.79%-0.24%-0.42%5,364,00017,744,00064%3.31-4.03%3.40-0.12%3.380.18%3.310.21%0.32%
2019-12-203.383.543.363.36-0.88%-2.52%1.60%12,953,10044,650,000165%3.452.04%3.400.92%3.381.17%3.310.92%0.25%
2019-12-193.323.413.313.391.19%0.36%3.45%9,480,10032,024,000137%3.381.23%3.370.84%3.340.72%3.280.65%0.08%
2019-12-183.323.373.303.350.30%0.39%2.89%6,075,80020,277,00094%3.34-1.21%3.340.54%3.321.04%3.260.40%-0.02%
2019-12-173.293.473.283.341.52%-1.12%2.99%12,898,10043,576,000212%3.383.37%3.321.53%3.281.77%3.241.38%-0.12%
2019-12-163.303.303.233.291.23%0.67%2.84%6,040,10019,742,000106%3.270.68%3.271.21%3.220.50%3.200.28%-0.35%
2019-12-133.223.273.223.250.00%0.12%1.88%4,568,00014,826,00079%3.25-1.25%3.240.78%3.210.25%3.190.06%-0.45%
2019-12-123.203.403.193.251.25%-1.13%1.94%12,502,00041,094,000218%3.294.38%3.212.20%3.201.59%3.190.57%-0.51%
2019-12-113.133.223.103.210.00%1.94%1.26%8,161,00025,695,000158%3.150.96%3.140.00%3.15-0.10%3.17-0.66%-0.62%