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
2020-01-235.936.135.875.90-1.67%-1.55%-5.69%9,368,70056,145,00094%5.992.50%6.01-1.86%6.18-0.82%6.26-0.86%-0.17%
2020-01-225.716.075.686.00-4.91%2.62%-4.91%18,200,400106,418,000171%5.85-8.20%6.12-4.66%6.23-2.84%6.31-1.64%-0.03%
2020-01-216.496.526.306.31-2.77%-0.93%-1.64%8,715,50055,512,00094%6.37-0.76%6.42-0.03%6.41-0.22%6.42-0.25%0.17%
2020-01-206.476.516.336.490.46%1.12%0.92%9,862,60063,303,000101%6.42-0.68%6.430.05%6.420.41%6.430.02%0.28%
2020-01-176.366.596.316.462.38%-0.03%0.47%12,828,20082,892,000133%6.461.62%6.420.30%6.400.24%6.430.22%0.32%
2020-01-166.446.476.306.31-1.71%-0.77%-1.65%6,140,90039,047,00064%6.36-0.59%6.400.49%6.38-0.55%6.420.11%0.32%
2020-01-156.456.466.316.42-0.62%0.36%0.17%5,104,80032,655,00053%6.40-0.67%6.37-0.24%6.42-0.02%6.410.13%0.32%
2020-01-146.416.506.366.461.10%0.31%0.92%8,017,90051,634,00085%6.442.17%6.39-0.45%6.42-0.26%6.400.30%0.29%
2020-01-136.216.406.186.39-0.31%1.38%0.13%9,706,40061,182,000105%6.30-2.10%6.42-0.53%6.44-0.29%6.38-0.02%0.26%
2020-01-106.526.546.366.41-1.38%-0.43%0.42%7,497,90048,268,00087%6.44-0.83%6.45-0.31%6.460.28%6.380.25%0.28%
2020-01-096.446.606.436.502.20%0.12%2.09%12,133,10078,772,000144%6.491.22%6.470.37%6.440.55%6.370.55%0.29%
2020-01-086.506.546.286.36-3.49%-0.84%0.44%11,898,70076,323,000140%6.41-1.31%6.450.31%6.400.35%6.330.37%0.27%
2020-01-076.456.636.386.592.65%1.40%4.45%13,743,90089,321,000185%6.501.40%6.431.21%6.381.27%6.310.86%0.25%
2020-01-066.366.496.316.420.31%0.17%2.64%9,443,00060,524,000145%6.411.03%6.350.89%6.300.66%6.260.42%0.14%
2020-01-036.326.406.276.401.43%0.88%2.75%10,414,20066,071,000168%6.340.92%6.291.37%6.260.56%6.230.24%0.12%
2020-01-026.176.346.176.312.77%0.38%1.54%8,114,90051,013,000135%6.292.25%6.210.50%6.220.13%6.210.06%0.14%
2019-12-316.186.216.116.14-0.16%-0.13%-1.13%3,269,90020,102,00055%6.150.52%6.18-0.52%6.220.15%6.21-0.10%0.18%
2019-12-306.146.186.056.15-0.16%0.56%-1.06%4,806,00029,395,00076%6.12-2.10%6.21-0.58%6.210.10%6.22-0.03%0.24%
2019-12-276.296.326.146.16-2.07%-1.39%-0.93%5,518,10034,472,00089%6.250.02%6.250.43%6.200.05%6.220.19%0.28%
2019-12-266.246.316.196.290.32%0.70%1.35%6,525,20040,754,000108%6.250.03%6.220.76%6.20-0.11%6.210.31%0.29%
2019-12-256.076.366.026.273.29%0.42%1.34%11,949,50074,612,000204%6.243.58%6.170.70%6.210.05%6.190.36%0.28%
2019-12-245.986.095.966.071.68%0.70%-1.54%2,602,50015,689,00048%6.03-0.25%6.13-1.23%6.20-0.39%6.170.20%0.30%
2019-12-236.146.145.965.97-2.93%-1.21%-2.97%3,857,80023,312,00066%6.04-2.96%6.20-0.85%6.23-0.14%6.15-0.29%0.32%
2019-12-206.296.336.146.15-2.38%-1.24%-0.34%5,885,90036,654,00089%6.23-0.59%6.26-0.03%6.240.34%6.170.29%0.63%
2019-12-196.296.366.186.30-0.16%0.57%2.39%8,114,30050,828,000130%6.26-0.21%6.260.55%6.210.81%6.150.46%0.58%
2019-12-186.256.346.216.310.80%0.53%3.02%5,555,30034,870,00098%6.280.59%6.230.92%6.160.59%6.130.38%0.51%
2019-12-176.176.306.156.261.13%0.32%2.59%6,946,40043,343,000132%6.241.46%6.171.40%6.130.96%6.100.54%0.41%
2019-12-166.126.196.086.191.48%0.65%1.99%5,286,30032,511,000111%6.151.34%6.080.33%6.07-0.69%6.070.36%0.29%
2019-12-136.076.116.036.101.67%0.51%0.88%4,003,10024,295,00089%6.070.80%6.060.30%6.110.23%6.050.28%0.23%
2019-12-126.036.125.956.000.00%-0.35%-0.50%4,816,20028,998,000111%6.02-1.26%6.05-1.48%6.100.12%6.030.27%0.16%