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
2019-12-053.183.233.163.180.00%0.06%-2.18%4,357,90013,848,00074%3.180.54%3.16-0.10%3.17-0.41%3.25-0.37%-0.59%
2019-12-043.153.203.113.180.63%0.60%-2.54%3,562,60011,261,00059%3.160.64%3.16-0.50%3.19-0.84%3.26-0.58%-0.54%
2019-12-033.143.233.093.160.32%0.60%-3.72%7,415,70023,293,000117%3.14-1.16%3.18-1.18%3.21-1.23%3.28-0.97%-0.45%
2019-12-023.233.293.113.15-2.78%-0.88%-4.95%6,823,40021,686,000109%3.18-1.37%3.21-1.47%3.25-0.88%3.31-0.69%-0.35%
2019-11-293.223.273.193.24-0.31%0.56%-2.91%5,035,20016,223,00083%3.22-0.98%3.26-1.06%3.28-1.14%3.34-0.57%-0.29%
2019-11-283.263.293.233.25-1.22%-0.12%-3.16%4,738,10015,420,00079%3.25-1.15%3.30-0.36%3.32-0.33%3.36-0.50%-0.22%
2019-11-273.433.433.233.29-1.79%-0.06%-2.46%7,135,80023,491,000120%3.29-1.56%3.31-1.25%3.33-0.66%3.37-0.68%-0.27%
2019-11-263.293.443.293.351.21%0.18%-1.35%4,618,50015,443,00080%3.341.36%3.350.18%3.35-0.42%3.40-0.64%-0.32%
2019-11-253.353.353.253.31-1.78%0.33%-3.16%5,561,80018,349,00089%3.30-2.63%3.34-0.83%3.37-0.47%3.42-1.13%-0.42%
2019-11-223.323.653.303.371.51%-0.53%-2.52%8,057,70027,303,000109%3.391.93%3.37-0.27%3.38-0.27%3.460.26%-0.39%
2019-11-213.333.373.283.32-0.90%-0.12%-3.71%5,080,90016,887,00059%3.32-2.03%3.38-0.50%3.39-0.73%3.450.09%-0.48%
2019-11-203.443.463.343.35-3.46%-1.27%-2.76%5,784,10019,626,00067%3.39-0.59%3.40-0.47%3.42-0.67%3.450.29%-0.52%
2019-11-193.413.473.353.472.97%1.67%1.02%6,711,60022,910,00076%3.410.83%3.41-0.47%3.44-0.89%3.440.09%-0.59%
2019-11-183.403.453.333.37-0.30%-0.44%-1.81%5,730,10019,398,00062%3.39-1.86%3.43-1.27%3.47-1.17%3.43-0.09%-0.64%
2019-11-153.523.523.383.38-2.59%-2.00%-1.60%4,701,50016,216,00050%3.45-0.52%3.47-0.88%3.511.06%3.440.12%-0.67%
2019-11-143.463.503.423.470.00%0.09%1.14%4,548,30015,769,00041%3.47-0.89%3.51-0.71%3.480.55%3.43-1.04%-0.77%
2019-11-133.553.553.443.47-1.14%-0.80%0.09%5,857,60020,491,00046%3.50-0.96%3.531.61%3.460.70%3.47-1.17%-0.68%
2019-11-123.553.593.493.51-0.57%-0.62%0.06%8,106,90028,633,00059%3.53-0.20%3.471.08%3.430.59%3.51-1.60%-0.51%
2019-11-113.473.603.413.531.73%-0.25%-0.98%17,291,70061,196,000110%3.544.43%3.442.41%3.411.13%3.57-0.83%-0.22%
2019-11-083.323.493.283.474.83%2.39%-3.48%18,630,50063,131,000104%3.392.33%3.360.24%3.38-0.35%3.60-0.64%-0.08%
2019-11-073.333.383.273.31-0.60%-0.06%-8.51%6,738,50022,316,00039%3.31-0.30%3.35-1.01%3.39-2.53%3.62-0.30%-0.03%
2019-11-063.363.403.303.33-2.06%0.24%-8.24%9,005,00029,917,00051%3.32-2.09%3.38-0.97%3.48-2.55%3.63-0.44%0.01%
2019-11-053.453.463.343.40-0.58%0.21%-6.72%10,289,40034,916,00059%3.39-1.11%3.42-2.96%3.57-2.68%3.65-0.44%0.07%
2019-11-043.433.533.383.42-0.29%-0.32%-6.58%8,568,90029,401,00050%3.430.35%3.52-2.68%3.66-0.89%3.66-0.35%0.16%
2019-11-013.473.603.263.43-1.15%0.32%-6.64%20,419,20069,805,000117%3.42-6.30%3.62-4.14%3.70-1.23%3.67-0.92%0.25%
2019-10-313.793.843.473.47-9.87%-4.91%-6.42%21,442,00078,246,000137%3.65-4.40%3.77-0.48%3.74-0.16%3.71-0.11%0.41%
2019-10-303.813.873.753.850.00%0.86%3.72%16,632,50063,481,000117%3.82-0.68%3.790.91%3.750.86%3.710.54%0.49%
2019-10-293.813.923.733.850.79%0.18%4.28%26,886,300103,314,000207%3.843.11%3.762.37%3.721.64%3.691.26%0.44%
2019-10-283.613.833.613.825.52%2.50%4.77%28,878,900107,623,000249%3.734.31%3.672.32%3.661.11%3.650.64%0.31%
2019-10-253.563.623.513.620.00%1.32%-0.08%8,157,60029,150,00077%3.570.06%3.59-0.61%3.62-0.55%3.62-0.14%0.28%