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
2019-08-207.367.457.247.29-0.95%-0.64%6.04%37,201,700272,942,000136%7.340.96%7.202.58%7.031.87%6.881.48%-0.31%
2019-08-197.107.407.047.366.20%1.28%8.63%53,691,500390,161,000202%7.275.09%7.023.57%6.902.77%6.781.38%-0.56%
2019-08-166.827.026.756.931.91%0.22%3.70%32,020,600221,427,000132%6.924.19%6.771.61%6.710.77%6.680.02%-0.71%
2019-08-156.506.816.456.801.49%2.46%1.77%27,403,800181,873,000112%6.64-1.67%6.670.12%6.660.14%6.68-0.63%-0.73%
2019-08-146.666.856.646.702.45%-0.74%-0.36%37,341,900252,067,000162%6.752.76%6.660.51%6.650.73%6.72-0.49%-0.65%
2019-08-136.656.656.506.54-3.11%-0.44%-3.21%23,822,100156,497,000111%6.57-0.44%6.620.00%6.600.30%6.76-1.05%-0.59%
2019-08-126.666.776.516.752.27%2.30%-1.16%22,616,400149,234,000107%6.60-1.38%6.620.08%6.58-0.95%6.83-1.12%-0.46%
2019-08-096.586.866.516.601.38%-1.35%-4.43%28,189,700188,603,000135%6.692.45%6.621.44%6.65-0.95%6.91-0.89%-0.29%
2019-08-086.456.616.456.510.62%-0.31%-6.57%13,449,70087,820,00066%6.53-0.59%6.53-1.88%6.71-1.47%6.97-1.14%-0.22%
2019-08-076.586.666.476.47-0.92%-1.51%-8.20%15,828,400103,976,00070%6.571.05%6.65-1.83%6.81-1.46%7.05-0.63%-0.12%
2019-08-066.706.706.286.53-4.39%0.45%-7.94%30,122,800195,823,000125%6.50-6.29%6.77-3.66%6.91-2.99%7.09-1.09%-0.12%
2019-08-056.957.076.806.83-2.01%-1.54%-4.76%20,145,900139,758,00097%6.94-0.74%7.03-1.40%7.12-1.15%7.17-0.08%-0.08%
2019-08-027.037.116.906.97-3.33%-0.27%-2.88%22,992,100160,694,000114%6.99-3.04%7.13-1.83%7.21-0.85%7.18-0.22%-0.22%
2019-08-017.187.317.117.21-0.55%0.03%0.24%16,184,200116,658,00087%7.21-0.85%7.26-0.49%7.27-0.22%7.190.22%-0.32%
2019-07-317.257.347.197.250.00%-0.28%1.02%14,504,200105,442,00079%7.27-0.55%7.300.18%7.290.39%7.180.11%-0.46%
2019-07-307.297.407.227.25-0.96%-0.82%1.13%18,309,900133,842,00098%7.31-0.03%7.290.08%7.260.65%7.170.22%-0.61%
2019-07-297.197.397.197.321.53%0.11%2.33%21,332,700155,987,000113%7.311.12%7.280.72%7.210.85%7.150.58%-0.82%
2019-07-267.287.327.167.21-0.96%-0.29%1.38%17,629,900127,490,00084%7.23-0.78%7.230.77%7.150.35%7.11-0.18%-1.21%
2019-07-257.107.447.107.281.82%-0.11%2.18%33,691,700245,537,000162%7.291.99%7.172.09%7.121.28%7.13-0.14%-1.24%
2019-07-246.947.266.947.153.17%0.06%0.21%24,328,200173,848,000124%7.153.52%7.030.80%7.030.04%7.14-0.64%-1.27%
2019-07-236.836.976.836.931.02%0.39%-3.50%11,725,10080,937,00059%6.90-0.32%6.97-0.51%7.03-0.66%7.18-0.68%-1.22%
2019-07-227.067.106.826.86-2.83%-0.94%-5.12%14,105,60097,685,00071%6.93-2.15%7.01-1.21%7.080.01%7.23-1.42%-1.16%
2019-07-196.997.156.987.061.00%-0.24%-3.74%13,527,10095,732,00064%7.080.83%7.09-0.34%7.08-0.69%7.33-1.23%-1.04%
2019-07-187.137.136.986.99-2.65%-0.41%-5.86%16,125,000113,174,00073%7.02-2.09%7.120.40%7.13-1.08%7.43-1.18%-0.89%
2019-07-177.157.227.117.180.42%0.15%-4.45%18,808,900134,837,00085%7.170.28%7.09-0.69%7.20-1.03%7.51-1.40%-0.74%
2019-07-167.117.257.047.150.14%0.01%-6.18%20,093,800143,641,00087%7.151.75%7.14-1.23%7.28-0.95%7.62-1.94%-0.54%
2019-07-157.257.256.807.14-3.51%1.62%-8.13%42,803,800300,733,000170%7.03-5.13%7.23-4.18%7.35-3.94%7.77-3.30%-0.26%
2019-07-127.527.527.337.40-1.07%-0.08%-7.93%16,984,700125,790,00066%7.41-1.99%7.54-1.14%7.65-1.90%8.04-0.51%0.23%
2019-07-117.677.717.407.48-1.32%-1.01%-7.40%17,039,000128,743,00066%7.56-1.42%7.63-1.59%7.80-1.24%8.08-0.36%0.32%
2019-07-107.757.797.537.580.00%-1.11%-6.50%16,917,600129,676,00061%7.67-0.25%7.75-1.96%7.90-1.35%8.11-0.20%0.36%