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:
惠伦晶体( 300460.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
2019-12-059.699.909.629.902.06%0.92%2.80%3,268,20032,061,000125%9.811.92%9.701.15%9.631.04%9.63-0.21%-0.21%
2019-12-049.589.729.519.700.52%0.78%0.52%1,895,80018,247,00071%9.630.52%9.590.58%9.530.32%9.65-0.52%-0.19%
2019-12-039.559.669.479.651.05%0.78%-0.52%2,009,30019,239,00069%9.580.19%9.530.50%9.500.08%9.70-0.66%-0.13%
2019-12-029.449.759.449.550.63%-0.07%-2.19%2,083,40019,911,00062%9.561.05%9.480.29%9.49-0.17%9.76-0.35%-0.08%
2019-11-299.389.549.389.491.28%0.34%-3.14%2,011,90019,028,00055%9.460.25%9.46-0.25%9.51-1.30%9.80-0.42%-0.09%
2019-11-289.509.549.349.37-0.64%-0.68%-4.77%2,057,80019,413,00049%9.43-0.40%9.48-0.56%9.63-0.97%9.84-0.06%-0.10%
2019-11-279.399.609.239.430.00%-0.44%-4.22%2,640,10025,006,00062%9.47-0.57%9.53-1.81%9.73-1.01%9.85-0.03%-0.12%
2019-11-269.519.699.409.43-1.36%-1.01%-4.24%2,593,10024,702,00061%9.53-0.57%9.71-1.23%9.82-0.88%9.850.03%-0.18%
2019-11-259.799.869.479.56-2.55%-0.22%-2.89%3,765,80036,079,00089%9.58-3.53%9.83-1.43%9.91-0.59%9.850.11%-0.26%
2019-11-2210.0210.169.769.81-1.80%-1.23%-0.24%4,284,70042,556,000104%9.93-0.57%9.97-0.26%9.970.02%9.83-0.02%-0.34%
2019-11-219.9610.129.859.99-0.40%0.01%1.57%3,157,00031,535,00079%9.99-0.15%10.000.23%9.970.40%9.840.03%-0.35%
2019-11-2010.110.000.0010.03-0.89%0.26%2.00%3,924,20039,259,00099%10.000.04%9.980.20%9.930.62%9.830.05%-0.37%
2019-11-199.9010.179.8510.121.61%1.20%2.97%6,054,80060,548,000154%10.000.78%9.960.81%9.870.96%9.83-0.11%-0.39%
2019-11-189.7410.169.749.961.94%0.37%1.23%4,768,30047,318,000125%9.92-0.17%9.880.99%9.770.99%9.84-0.49%-0.38%
2019-11-159.6010.289.549.771.56%-1.71%-1.18%6,905,80068,643,000176%9.943.49%9.782.55%9.680.55%9.89-0.53%-0.33%
2019-11-149.489.689.489.620.42%0.16%-3.22%2,479,00023,812,00056%9.610.64%9.540.28%9.62-0.70%9.94-0.19%-0.27%
2019-11-139.509.629.419.580.52%0.38%-3.81%2,897,50027,655,00057%9.540.90%9.51-1.47%9.69-0.85%9.96-0.70%-0.29%
2019-11-129.399.579.329.531.17%0.75%-4.98%2,527,40023,907,00045%9.46-0.58%9.65-1.38%9.78-1.34%10.03-0.75%-0.21%
2019-11-119.849.859.389.42-4.46%-0.99%-6.78%4,331,60041,212,00070%9.51-4.67%9.79-1.83%9.91-1.76%10.11-0.70%-0.10%
2019-11-0810.0910.109.809.86-1.30%-1.20%-3.11%3,271,70032,652,00053%9.980.22%9.97-0.73%10.09-0.39%10.18-0.16%-0.04%
2019-11-079.9010.079.809.990.71%0.32%-1.98%3,152,30031,392,00050%9.96-0.07%10.04-0.97%10.120.29%10.19-0.13%-0.03%
2019-11-0610.1010.169.859.92-1.59%-0.45%-2.79%3,564,70035,523,00056%9.97-1.96%10.14-0.38%10.10-0.53%10.21-0.17%-0.04%
2019-11-0510.2010.3310.0310.08-1.27%-0.83%-1.39%4,306,90043,777,00067%10.16-0.59%10.180.75%10.15-0.48%10.220.06%-0.04%
2019-11-0410.4010.4810.1210.21-1.54%-0.14%-0.06%5,963,00060,963,00092%10.220.67%10.10-0.27%10.20-0.25%10.22-0.02%-0.06%
2019-11-019.6810.499.6810.376.58%2.11%1.49%9,682,90098,340,000145%10.162.05%10.13-0.79%10.22-0.21%10.220.08%-0.08%
2019-10-3110.2810.319.639.73-5.99%-2.23%-4.70%8,292,20082,522,000131%9.95-3.29%10.21-1.40%10.24-0.76%10.21-0.39%-0.18%
2019-10-309.9610.589.9610.353.09%0.57%0.98%7,504,60077,229,000133%10.29-1.12%10.360.00%10.320.04%10.250.08%-0.23%
2019-10-2910.4410.7610.0010.04-3.74%-3.53%-1.97%7,742,20080,571,000146%10.410.38%10.360.59%10.320.72%10.240.31%-0.50%
2019-10-2810.1610.4610.1310.432.05%0.60%2.15%6,517,90067,580,000126%10.371.19%10.290.52%10.240.33%10.21-0.11%-1.08%
2019-10-2510.2410.3310.1110.220.00%-0.25%-0.01%4,432,70045,419,00082%10.250.24%10.240.53%10.210.42%10.22-0.04%-1.59%