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:
浩丰科技( 300419.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
2019-12-055.835.905.825.901.20%0.65%1.55%2,514,60014,741,000100%5.860.83%5.820.62%5.790.52%5.81-0.22%-0.82%
2019-12-045.785.845.785.830.34%0.28%0.12%1,233,1007,169,00049%5.810.83%5.790.43%5.760.30%5.82-0.63%-0.81%
2019-12-035.745.825.715.811.22%0.76%-0.85%1,774,10010,230,00063%5.77-0.29%5.760.12%5.750.00%5.86-0.61%-0.76%
2019-12-025.785.845.735.74-1.03%-0.74%-2.65%2,013,40011,644,00067%5.780.89%5.750.37%5.75-0.30%5.90-0.29%-0.72%
2019-11-295.725.815.675.801.40%1.19%-1.91%2,070,10011,866,00066%5.73-0.26%5.73-0.14%5.76-0.96%5.91-0.40%-0.73%
2019-11-285.755.845.675.720.00%-0.47%-3.66%2,411,30013,857,00073%5.750.49%5.74-0.62%5.82-0.68%5.94-0.47%-0.70%
2019-11-275.715.785.645.72-0.35%0.02%-4.11%2,672,00015,282,00074%5.72-0.73%5.78-1.48%5.86-1.25%5.97-0.43%-0.67%
2019-11-265.835.835.725.74-0.69%-0.36%-4.19%1,924,10011,085,00049%5.76-1.08%5.86-0.85%5.93-0.89%5.99-0.68%-0.66%
2019-11-255.865.935.755.78-1.03%-0.76%-4.18%3,775,60021,990,00077%5.82-1.84%5.91-1.52%5.99-0.63%6.03-1.52%-0.69%
2019-11-226.016.085.835.84-3.31%-1.57%-4.65%4,864,70028,863,00077%5.93-1.59%6.00-1.19%6.03-0.41%6.13-2.98%-0.62%
2019-11-216.006.085.986.040.00%0.18%-4.32%2,028,00012,227,00023%6.03-0.87%6.080.15%6.050.02%6.31-0.08%-0.20%
2019-11-206.136.166.016.04-1.47%-0.69%-4.40%3,828,60023,285,00043%6.08-0.23%6.070.40%6.050.22%6.32-0.10%-0.21%
2019-11-196.026.135.986.132.00%0.56%-3.07%3,869,50023,587,00043%6.101.52%6.040.35%6.04-0.40%6.32-0.30%-0.23%
2019-11-185.996.045.936.010.17%0.08%-5.25%2,657,10015,957,00028%6.01-0.15%6.02-0.05%6.06-1.70%6.34-0.30%-0.20%
2019-11-156.106.105.966.00-1.32%-0.23%-5.69%3,622,80021,788,00036%6.01-0.36%6.03-0.81%6.17-3.32%6.36-0.13%-0.15%
2019-11-146.016.105.966.081.50%0.73%-4.55%5,038,20030,409,00051%6.040.22%6.07-2.00%6.38-0.30%6.37-0.19%-0.15%
2019-11-136.056.105.985.99-2.12%-0.55%-6.14%5,557,40033,470,00055%6.02-1.49%6.20-3.80%6.40-0.30%6.38-0.36%-0.15%
2019-11-126.226.285.956.12-2.86%0.10%-4.45%12,092,80073,934,000121%6.11-3.14%6.44-1.06%6.42-1.00%6.41-0.96%-0.11%
2019-11-116.446.496.206.30-5.26%-0.19%-2.58%17,566,300110,885,000189%6.31-5.59%6.51-0.85%6.48-0.89%6.47-0.83%0.05%
2019-11-086.276.886.266.656.40%-0.54%1.98%25,890,100173,090,000318%6.696.82%6.573.69%6.542.90%6.521.21%0.23%
2019-11-076.196.346.156.250.81%-0.14%-3.00%3,896,40024,389,00062%6.260.05%6.33-1.02%6.350.05%6.44-0.12%0.12%
2019-11-066.426.456.166.20-3.13%-0.90%-3.89%5,873,60036,748,00091%6.26-3.04%6.40-0.14%6.35-0.50%6.45-0.37%0.16%
2019-11-056.506.606.356.40-1.23%-0.81%-1.16%6,341,60040,918,000100%6.45-0.20%6.410.99%6.38-0.90%6.480.05%0.26%
2019-11-046.236.586.236.484.01%0.23%0.12%7,511,00048,559,000123%6.473.97%6.350.46%6.44-0.85%6.470.17%0.29%
2019-11-016.156.276.096.231.30%0.19%-3.58%3,758,50023,372,00062%6.22-0.81%6.32-2.44%6.50-0.31%6.46-0.08%0.31%
2019-10-316.346.476.146.15-3.15%-1.90%-4.89%5,556,60034,835,00093%6.27-2.25%6.47-1.78%6.52-0.35%6.47-0.19%0.35%
2019-10-306.536.556.326.35-3.79%-0.98%-1.98%6,421,40041,179,000112%6.41-3.88%6.59-0.29%6.54-0.28%6.480.00%0.43%
2019-10-296.666.786.556.60-1.49%-1.08%1.88%7,760,30051,774,000150%6.670.48%6.611.27%6.560.82%6.480.68%0.45%
2019-10-286.556.736.506.704.36%0.90%4.13%10,292,50068,346,000214%6.644.01%6.531.30%6.501.45%6.430.91%0.37%
2019-10-256.406.456.306.420.00%0.56%0.69%3,546,70022,642,00081%6.38-0.14%6.440.03%6.410.22%6.380.19%0.26%