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
2020-09-257.397.557.257.360.41%-0.30%-4.86%10,047,30074,168,00044%7.380.08%7.43-1.33%7.66-1.35%7.740.53%0.28%
2020-09-247.467.667.107.33-2.79%-0.62%-4.74%19,706,100145,347,00078%7.38-2.49%7.53-3.34%7.76-1.16%7.700.92%0.25%
2020-09-237.707.757.467.54-2.08%-0.32%-1.11%12,951,30097,959,00050%7.56-1.16%7.79-1.30%7.850.13%7.63-0.39%0.15%
2020-09-227.797.997.507.70-3.27%0.61%0.59%23,165,800177,292,00082%7.65-4.93%7.90-0.73%7.84-0.34%7.66-0.60%0.33%
2020-09-218.018.277.867.960.13%-1.12%3.36%24,480,200197,072,00087%8.051.08%7.961.56%7.870.98%7.700.14%0.57%
2020-09-187.898.207.717.950.00%-0.18%3.38%28,107,100223,833,00095%7.961.22%7.830.85%7.792.02%7.690.51%0.72%
2020-09-177.408.097.407.956.14%1.04%3.91%29,274,500230,329,000101%7.874.13%7.771.01%7.642.85%7.650.49%0.76%
2020-09-167.687.787.407.49-2.73%-0.87%-1.63%16,814,200127,046,00057%7.56-3.03%7.691.45%7.43-1.09%7.610.20%0.80%
2020-09-157.807.967.607.70-1.28%-1.18%1.33%22,475,500175,132,00075%7.791.39%7.583.50%7.51-0.94%7.600.62%0.92%
2020-09-147.407.947.357.805.55%1.50%3.28%26,760,300205,653,00089%7.694.26%7.32-1.16%7.58-0.49%7.550.39%0.93%
2020-09-116.707.786.617.399.81%0.26%-1.77%36,531,900269,285,000111%7.375.39%7.41-2.85%7.62-0.55%7.520.21%1.19%
2020-09-107.467.536.556.73-11.68%-3.77%-10.35%34,773,900243,202,000102%6.99-10.67%7.63-3.48%7.66-1.52%7.51-0.04%1.40%
2020-09-097.848.157.517.62-6.50%-2.67%1.46%37,620,500294,542,000128%7.83-2.61%7.900.78%7.781.09%7.511.35%1.59%
2020-09-087.748.387.748.155.30%1.38%9.99%34,789,300279,668,000130%8.042.50%7.842.55%7.692.37%7.411.86%1.59%
2020-09-077.818.147.617.741.31%-1.31%6.39%36,454,300285,921,000145%7.844.34%7.652.40%7.521.53%7.281.66%1.50%
2020-09-047.377.657.307.641.46%1.64%6.76%21,937,200164,905,00094%7.520.75%7.471.45%7.400.90%7.160.90%1.28%
2020-09-037.427.647.327.530.53%0.92%6.18%24,203,900180,583,000111%7.460.36%7.36-0.03%7.341.41%7.090.90%1.14%
2020-09-027.277.677.107.493.31%0.75%6.56%30,450,100226,375,000154%7.434.06%7.361.21%7.241.74%7.031.39%0.98%
2020-09-016.917.346.917.252.40%1.48%4.57%21,979,400157,012,000122%7.14-3.73%7.271.10%7.111.07%6.930.68%0.77%
2020-08-317.377.987.007.08-1.80%-4.60%2.82%42,957,100318,789,000273%7.423.73%7.193.88%7.043.29%6.893.02%0.61%
2020-08-286.907.356.857.213.74%0.78%7.87%29,444,600210,649,000236%7.154.13%6.933.05%6.812.75%6.682.26%0.20%
2020-08-276.517.146.516.954.20%1.16%6.33%26,398,300181,359,000255%6.873.25%6.722.50%6.632.25%6.541.85%-0.02%
2020-08-266.716.786.486.671.06%0.24%3.94%19,641,600130,696,000233%6.651.31%6.562.07%6.481.69%6.421.37%-0.19%
2020-08-256.366.686.306.603.94%0.49%4.27%17,354,200113,977,000243%6.574.14%6.422.82%6.381.58%6.330.91%-0.33%
2020-08-246.286.416.166.351.60%0.68%1.23%8,458,00053,342,000128%6.311.58%6.250.23%6.280.00%6.27-0.46%-0.42%
2020-08-216.176.266.156.251.63%0.66%-0.83%7,099,60044,081,000105%6.210.21%6.23-0.89%6.28-0.10%6.30-0.52%-0.34%
2020-08-206.206.286.126.15-0.49%-0.74%-2.92%4,570,60028,320,00063%6.20-1.29%6.29-0.48%6.28-0.11%6.34-0.71%-0.25%
2020-08-196.396.396.186.18-3.44%-1.55%-3.13%7,479,40046,949,00095%6.28-1.58%6.320.16%6.290.50%6.38-0.72%-0.12%
2020-08-186.326.456.316.400.47%0.34%-0.40%5,851,40037,319,00071%6.381.00%6.310.70%6.26-0.16%6.43-0.97%0.00%
2020-08-176.276.386.226.370.00%0.87%-1.83%6,750,80042,634,00071%6.321.61%6.271.18%6.27-0.87%6.49-1.02%0.18%