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:
高斯贝尔( 002848.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
2020-07-1012.8513.4912.7012.970.70%-0.99%3.63%10,259,000134,391,000181%13.102.33%12.871.63%12.701.39%12.521.15%0.47%
2020-07-0912.7013.0712.6012.881.66%0.61%4.09%8,823,800112,962,000180%12.801.42%12.661.28%12.531.15%12.370.86%0.35%
2020-07-0812.5312.7712.3912.670.72%0.37%3.27%7,257,00091,604,000173%12.620.47%12.500.99%12.380.79%12.270.75%0.26%
2020-07-0712.5012.7412.2912.580.72%0.13%3.30%9,356,600117,554,000251%12.561.78%12.381.78%12.291.27%12.181.02%0.16%
2020-07-0612.1112.8412.0212.494.08%1.18%3.61%8,998,700111,078,000297%12.343.09%12.171.27%12.131.54%12.060.80%0.04%
2020-07-0311.8512.0511.8512.000.59%0.22%0.34%3,389,40040,583,000133%11.970.82%12.010.21%11.950.23%11.960.04%-0.05%
2020-07-0211.8511.9911.7511.93-0.50%0.45%-0.20%3,357,30039,876,000138%11.88-2.14%11.990.16%11.92-0.06%11.95-0.14%-0.11%
2020-07-0112.2112.3911.9611.992.04%-1.21%0.16%4,656,50056,518,000199%12.143.22%11.971.95%11.931.03%11.970.39%-0.15%
2020-06-3011.6311.8211.6311.750.95%-0.08%-1.46%1,443,30016,972,00068%11.760.85%11.74-0.27%11.81-0.55%11.92-0.03%-0.21%
2020-06-2911.7811.8111.6011.64-1.10%-0.17%-2.41%1,583,40018,462,00074%11.66-1.15%11.77-0.75%11.87-0.84%11.93-0.14%-0.22%
2020-06-2411.8611.9111.7311.77-0.68%-0.22%-1.47%1,669,70019,695,00078%11.80-0.60%11.86-0.76%11.97-0.15%11.95-0.06%-0.21%
2020-06-2311.9111.9311.8211.85-0.42%-0.14%-0.85%1,403,90016,660,00065%11.87-0.27%11.95-0.65%11.99-0.13%11.95-0.06%-0.21%
2020-06-2211.9812.0411.8411.90-1.16%0.01%-0.49%2,527,00030,070,000112%11.90-1.49%12.03-0.13%12.01-0.02%11.96-0.27%-0.21%
2020-06-1912.1812.2212.0112.04-0.82%-0.32%0.41%1,961,10023,688,00089%12.08-0.13%12.050.20%12.010.30%11.99-0.09%-0.16%
2020-06-1811.9512.1811.8712.141.34%0.37%1.15%3,413,70041,290,000154%12.101.35%12.020.65%11.970.48%12.00-0.10%-0.14%
2020-06-1712.0612.0611.8511.98-0.66%0.39%-0.28%2,153,00025,694,000103%11.93-0.53%11.940.24%11.920.08%12.01-0.56%-0.12%
2020-06-1611.9412.1311.8412.062.20%0.53%-0.18%2,900,80034,802,000131%12.001.18%11.920.46%11.910.09%12.08-0.59%-0.06%
2020-06-1511.7712.0011.7611.80-0.92%-0.48%-2.91%1,617,10019,174,00068%11.860.33%11.86-0.09%11.90-0.63%12.15-0.22%0.01%
2020-06-1211.7211.9611.6111.910.08%0.78%-2.22%1,493,00017,645,00058%11.82-0.65%11.87-0.43%11.97-0.54%12.18-0.10%0.01%
2020-06-1111.9112.0011.8011.90-0.08%0.04%-2.40%1,940,90023,087,00076%11.900.05%11.92-0.87%12.04-0.60%12.19-0.05%-0.05%
2020-06-1011.9512.0511.8511.91-0.75%0.18%-2.37%1,739,20020,677,00068%11.89-0.64%12.03-0.69%12.11-0.93%12.20-0.07%-0.12%
2020-06-0912.0912.1611.8512.00-0.74%0.29%-1.70%2,610,20031,232,00099%11.97-2.04%12.11-0.98%12.22-0.91%12.21-0.03%-0.13%
2020-06-0812.2312.3712.0712.09-0.33%-1.02%-0.99%2,154,30026,312,00085%12.210.30%12.23-0.67%12.330.07%12.210.18%-0.14%
2020-06-0512.2612.3312.0412.13-1.62%-0.39%-0.48%2,250,80027,408,00092%12.18-1.11%12.31-0.70%12.330.09%12.190.18%-0.18%
2020-06-0412.2912.4112.2712.33-0.16%0.13%1.34%1,818,80022,397,00075%12.31-0.70%12.400.33%12.310.39%12.170.09%-0.24%
2020-06-0312.3712.5712.2912.35-1.04%-0.41%1.60%3,384,60041,973,000132%12.40-0.29%12.360.64%12.270.57%12.160.01%-0.31%
2020-06-0212.3712.5512.2212.481.71%0.35%2.67%3,958,20049,229,000154%12.441.82%12.281.46%12.201.06%12.160.09%-0.31%
2020-06-0112.0012.3112.0012.272.25%0.45%1.04%3,210,90039,221,000129%12.221.48%12.100.57%12.070.69%12.14-0.24%-0.29%
2020-05-2912.0312.1211.9812.00-0.41%-0.31%-1.42%1,695,00020,402,00066%12.040.46%12.040.26%11.990.13%12.17-0.69%-0.23%
2020-05-2812.0012.1311.8012.050.00%0.57%-1.70%2,060,20024,685,00072%11.98-0.79%12.000.28%11.97-0.45%12.26-0.71%-0.09%