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
2020-08-116.516.536.226.22-4.31%-2.28%-4.95%9,665,40061,518,00071%6.37-2.38%6.45-1.12%6.52-1.41%6.540.03%0.53%
2020-08-106.366.606.356.501.56%-0.31%-0.64%8,939,80058,291,00068%6.520.93%6.52-0.61%6.61-0.87%6.540.31%0.46%
2020-08-076.666.696.336.40-3.76%-0.93%-1.87%10,706,30069,159,00082%6.46-1.75%6.56-1.69%6.670.44%6.520.43%0.35%
2020-08-066.636.676.446.650.30%1.14%2.40%11,790,30077,519,00090%6.58-0.96%6.67-0.98%6.640.58%6.490.53%0.21%
2020-08-056.786.846.556.63-1.04%-0.14%2.63%11,609,00077,069,00091%6.64-1.94%6.741.28%6.600.61%6.460.48%0.09%
2020-08-046.796.936.666.70-1.33%-1.03%4.22%15,890,700107,578,000129%6.77-0.02%6.651.70%6.561.20%6.430.88%0.03%
2020-08-036.686.956.606.793.98%0.28%6.54%20,932,400141,729,000182%6.774.96%6.542.60%6.482.26%6.371.58%-0.06%
2020-07-316.206.586.176.534.98%1.22%4.08%21,103,600136,148,000199%6.452.72%6.381.27%6.341.28%6.271.11%-0.20%
2020-07-306.426.426.206.22-2.35%-0.96%0.24%10,821,30067,959,000112%6.28-0.63%6.300.35%6.260.43%6.210.16%-0.31%
2020-07-296.286.386.226.370.63%0.79%2.82%9,411,50059,479,00097%6.320.41%6.280.61%6.230.11%6.20-0.18%-0.31%
2020-07-286.236.376.226.331.77%0.57%2.00%8,194,30051,575,00081%6.291.43%6.240.69%6.230.10%6.21-0.70%-0.23%
2020-07-276.076.326.066.221.47%0.24%-0.48%8,104,60050,285,00071%6.21-0.29%6.19-0.35%6.220.34%6.25-0.83%-0.07%
2020-07-246.126.436.086.13-0.33%-1.49%-2.73%14,627,20091,020,000120%6.221.30%6.22-0.13%6.200.93%6.30-0.96%0.12%
2020-07-236.346.346.016.15-2.07%0.11%-3.35%9,996,40061,406,00077%6.14-2.17%6.220.26%6.14-0.20%6.36-0.66%0.33%
2020-07-226.086.386.086.281.45%0.02%-1.95%10,315,20064,766,00074%6.280.38%6.211.95%6.16-0.49%6.41-0.09%0.53%
2020-07-216.226.386.186.190.65%-1.04%-3.45%8,147,70050,966,00056%6.262.96%6.090.10%6.19-1.42%6.410.00%0.61%
2020-07-205.976.155.976.153.02%1.23%-4.07%8,291,50050,371,00051%6.081.98%6.08-1.81%6.27-1.65%6.410.14%0.73%
2020-07-175.996.095.835.97-0.50%0.22%-6.75%9,353,30055,721,00055%5.96-3.78%6.20-2.93%6.38-1.76%6.40-0.03%0.73%
2020-07-166.306.345.996.00-4.31%-3.09%-6.31%11,611,50071,888,00071%6.19-2.75%6.38-1.94%6.49-0.75%6.400.24%0.80%
2020-07-156.566.566.216.27-3.69%-1.51%-1.86%13,307,00084,710,00083%6.37-2.30%6.51-1.24%6.540.03%6.390.57%0.82%
2020-07-146.636.726.376.51-2.11%-0.09%2.47%18,007,500117,339,000113%6.52-1.53%6.59-0.03%6.540.58%6.350.92%0.83%
2020-07-136.496.696.406.652.15%0.50%5.64%16,069,400106,325,000104%6.62-0.29%6.591.03%6.501.29%6.301.06%0.79%
2020-07-106.606.766.466.51-1.51%-1.90%4.51%19,460,200129,132,000134%6.641.62%6.531.60%6.421.63%6.231.20%0.69%
2020-07-096.426.706.366.613.12%1.23%7.39%20,375,800133,053,000153%6.532.37%6.422.12%6.321.86%6.161.32%0.60%
2020-07-086.236.486.236.411.58%0.49%5.51%15,256,50097,320,000124%6.380.60%6.291.53%6.201.21%6.080.71%0.49%
2020-07-076.166.486.166.311.94%-0.49%4.61%19,384,500122,926,000161%6.343.44%6.192.33%6.131.59%6.031.14%0.51%
2020-07-066.026.276.016.192.82%0.98%3.79%15,092,30092,522,000125%6.132.30%6.050.55%6.031.11%5.960.22%0.49%
2020-07-036.006.065.946.020.00%0.47%1.16%9,307,40055,771,00069%5.99-0.22%6.020.22%5.970.30%5.950.58%0.81%
2020-07-026.066.155.956.02-1.47%0.25%1.74%12,284,10073,767,00089%6.01-0.66%6.011.01%5.950.49%5.920.48%0.86%
2020-07-015.876.125.876.110.00%1.08%3.75%17,865,400107,988,000138%6.051.31%5.951.33%5.920.34%5.890.65%0.81%