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:
高新兴( 300098.SZ 深证)
板块 :通讯设备_h   
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
2019-06-187.447.507.347.40-0.80%-0.12%-6.80%11,492,70085,151,00040%7.41-1.15%7.64-1.75%7.83-1.55%7.94-0.14%-0.30%
2019-06-177.537.667.397.46-1.71%-0.47%-6.18%19,994,500149,866,00066%7.50-3.37%7.78-2.27%7.95-0.87%7.95-0.46%-0.35%
2019-06-148.018.027.577.59-7.10%-2.14%-4.98%49,350,100382,777,000171%7.76-5.18%7.96-2.87%8.02-1.12%7.99-0.61%-0.36%
2019-06-138.168.258.118.170.12%-0.12%1.65%16,644,400136,146,00066%8.18-0.54%8.190.58%8.120.47%8.04-0.06%-0.37%
2019-06-128.288.348.138.16-1.81%-0.78%1.47%23,970,000197,141,00096%8.220.54%8.150.93%8.080.57%8.04-0.11%-0.41%
2019-06-118.058.337.908.313.10%1.59%3.22%38,357,300313,773,000154%8.182.02%8.071.19%8.031.06%8.050.06%-0.43%
2019-06-107.878.137.808.062.94%0.52%0.17%24,408,100195,711,000100%8.021.03%7.980.14%7.950.04%8.05-0.03%-0.53%
2019-06-068.118.177.817.83-2.25%-1.34%-2.71%21,122,400167,620,00088%7.94-0.44%7.970.45%7.94-0.23%8.05-0.32%-0.55%
2019-06-058.038.107.818.011.14%0.49%-0.79%29,419,400234,509,000122%7.97-0.11%7.93-0.08%7.96-0.50%8.07-0.70%-0.52%
2019-06-047.948.157.817.921.15%-0.75%-2.60%31,176,200248,798,000131%7.981.89%7.94-0.18%8.00-0.94%8.13-0.62%-0.42%
2019-06-038.018.077.607.83-1.63%-0.03%-4.30%28,433,600222,679,000120%7.83-2.45%7.95-1.83%8.08-1.14%8.18-0.68%-0.34%
2019-05-318.008.157.927.96-1.36%-0.86%-3.37%17,162,500137,798,00075%8.03-0.03%8.10-1.28%8.170.01%8.24-0.48%-0.31%
2019-05-308.188.207.928.07-2.30%0.49%-2.51%24,839,200199,490,000102%8.03-3.04%8.20-0.70%8.17-0.50%8.28-0.73%-0.36%
2019-05-298.218.368.178.260.24%-0.28%-0.95%15,337,500127,040,00065%8.28-0.67%8.260.81%8.21-0.62%8.34-0.49%-0.39%
2019-05-288.408.468.208.24-0.72%-1.19%-1.67%22,303,000185,984,00090%8.341.87%8.200.50%8.26-0.19%8.38-0.35%-0.49%
2019-05-278.008.347.988.303.75%1.39%-1.30%27,118,400221,980,000105%8.191.89%8.15-1.37%8.28-0.27%8.41-0.90%-0.67%
2019-05-248.118.187.968.00-1.72%-0.42%-5.72%18,315,300147,151,00064%8.03-2.16%8.27-1.28%8.30-0.85%8.49-0.21%-0.76%
2019-05-238.408.438.098.14-3.55%-0.86%-4.27%23,426,700192,360,00077%8.21-3.41%8.37-0.24%8.37-0.90%8.50-0.05%-1.01%
2019-05-228.458.678.358.440.24%-0.72%-0.79%23,861,900202,849,00083%8.501.14%8.390.18%8.45-0.45%8.510.31%-1.29%
2019-05-218.308.568.208.421.20%0.18%-0.72%24,845,000208,824,00085%8.411.49%8.38-0.77%8.49-0.47%8.480.18%-1.52%
2019-05-208.338.428.128.320.97%0.46%-1.72%25,219,100208,853,00082%8.28-1.88%8.44-1.52%8.53-1.18%8.47-0.41%-1.79%
2019-05-178.608.738.158.24-4.41%-2.38%-3.07%29,181,600246,336,00093%8.44-2.16%8.57-0.70%8.630.24%8.50-0.91%-1.97%
2019-05-168.758.788.568.62-1.49%-0.08%0.48%22,713,000195,935,00075%8.63-0.50%8.63-0.55%8.610.60%8.58-1.06%-1.94%
2019-05-158.648.778.568.752.70%0.92%0.91%28,018,700242,936,00090%8.670.79%8.681.13%8.560.91%8.67-1.54%-1.90%
2019-05-148.508.758.468.52-1.62%-0.95%-3.26%28,039,400241,201,00086%8.60-1.58%8.590.87%8.480.69%8.81-2.07%-1.76%
2019-05-138.808.968.518.660.46%-0.92%-3.70%43,337,300378,785,000127%8.743.87%8.512.47%8.420.47%8.99-1.86%-1.56%
2019-05-108.308.658.018.626.16%2.45%-5.93%42,106,800354,304,000121%8.412.67%8.310.65%8.38-1.94%9.16-2.65%-1.35%
2019-05-098.168.358.108.12-2.05%-0.92%-13.73%18,492,000151,537,00052%8.20-0.18%8.25-1.79%8.55-2.82%9.41-2.85%-1.06%
2019-05-088.008.437.938.29-0.24%0.97%-14.43%25,988,500213,362,00064%8.21-1.22%8.40-3.53%8.80-3.72%9.69-1.99%-0.69%
2019-05-078.528.608.078.310.00%-0.01%-15.93%37,381,100310,662,00089%8.31-3.93%8.71-5.09%9.14-4.71%9.89-2.54%-0.47%