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:
杭州高新( 300478.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
2020-01-2311.4011.4711.1411.35-1.73%0.56%-13.41%2,007,90022,663,00041%11.29-2.13%11.52-1.98%11.76-2.35%13.11-0.52%0.90%
2020-01-2211.7411.8611.3211.55-1.87%0.15%-12.34%1,997,60023,039,00042%11.53-2.50%11.75-2.10%12.04-2.35%13.18-0.39%1.02%
2020-01-2111.9912.0011.7511.77-1.01%-0.50%-11.02%1,352,00015,993,00029%11.83-0.83%12.00-1.75%12.33-2.72%13.23-0.13%1.12%
2020-01-2011.9612.1311.8011.89-0.59%-0.32%-10.23%1,761,70021,014,00038%11.93-1.76%12.21-2.09%12.67-5.49%13.25-0.14%1.17%
2020-01-1712.3412.3811.9311.96-2.61%-1.50%-9.82%2,535,80030,789,00057%12.14-2.41%12.48-3.02%13.41-0.76%13.26-0.28%1.19%
2020-01-1612.6612.7112.2812.28-2.62%-1.30%-7.67%3,015,80037,524,00071%12.44-2.23%12.86-5.94%13.51-0.46%13.30-0.05%1.14%
2020-01-1513.0113.0812.5612.61-4.25%-0.91%-5.24%3,781,10048,117,00095%12.73-2.97%13.68-0.55%13.57-0.40%13.31-0.06%1.17%
2020-01-1413.1213.3512.8813.17-4.08%0.42%-1.09%7,106,00093,195,000197%13.12-8.31%13.75-1.07%13.63-0.60%13.320.31%1.19%
2020-01-1315.0015.0713.0013.730.22%-4.01%3.44%12,029,300172,060,000430%14.306.56%13.905.89%13.716.08%13.276.42%1.16%
2020-01-1012.4813.7012.3413.7010.04%2.06%9.84%6,455,10086,648,000334%13.427.92%13.135.97%12.925.04%12.473.87%0.53%
2020-01-0912.2112.5212.2112.451.97%0.10%3.68%1,223,90015,223,00081%12.440.71%12.390.53%12.300.73%12.010.62%0.13%
2020-01-0812.4912.5812.1912.21-1.77%-1.13%2.31%1,383,20017,082,00088%12.35-0.23%12.320.61%12.210.78%11.930.62%0.07%
2020-01-0712.2512.4812.2512.430.97%0.42%4.81%1,414,10017,504,00085%12.381.05%12.251.04%12.121.14%11.860.36%-0.02%
2020-01-0612.0912.4311.9712.311.74%0.50%4.16%1,602,70019,631,00098%12.251.32%12.121.14%11.981.11%11.820.04%-0.03%
2020-01-0312.1412.2112.0212.10-0.33%0.08%2.43%1,191,50014,405,00071%12.090.51%11.991.00%11.850.59%11.81-0.73%0.02%
2020-01-0211.9012.1911.8112.142.27%0.92%2.02%1,825,40021,957,00090%12.031.73%11.871.05%11.780.69%11.900.27%0.30%
2019-12-3111.6711.9511.6711.871.28%0.38%0.02%1,275,40015,082,00061%11.830.90%11.740.45%11.700.27%11.870.12%0.28%
2019-12-3011.7911.7911.6111.720.09%0.00%-1.13%1,682,10019,714,00078%11.720.00%11.690.21%11.67-0.14%11.850.04%0.32%
2019-12-2711.7211.8611.6011.710.86%-0.09%-1.17%2,729,70031,991,000132%11.721.09%11.670.33%11.69-0.76%11.850.04%0.33%
2019-12-2611.6111.6711.5511.610.17%0.14%-1.98%1,295,30015,018,00068%11.59-0.38%11.63-0.53%11.78-1.79%11.84-0.04%0.34%
2019-12-2511.6911.7211.5811.59-0.77%-0.41%-2.19%1,822,60021,212,000100%11.64-0.01%11.69-1.48%11.99-0.04%11.85-0.07%0.36%
2019-12-2411.7111.8811.5511.68-0.26%0.35%-1.49%2,412,00028,074,000141%11.64-2.14%11.87-2.69%12.00-0.20%11.86-0.18%0.38%
2019-12-2312.1012.1011.7111.71-2.82%-1.55%-1.41%1,063,70012,652,00072%11.89-2.09%12.190.67%12.020.27%11.880.17%0.41%
2019-12-2012.3012.3511.9812.05-1.95%-0.81%1.62%1,826,40022,188,000131%12.15-1.11%12.110.88%11.990.72%11.860.53%0.40%
2019-12-1911.7612.8411.7312.294.51%0.05%4.19%4,430,70054,427,000351%12.285.06%12.013.07%11.902.69%11.802.13%0.35%
2019-12-1811.6311.8011.6011.761.20%0.58%1.82%1,962,20022,943,000206%11.690.05%11.650.75%11.590.47%11.550.04%0.17%
2019-12-1711.5811.8811.5111.620.69%-0.56%0.65%1,900,90022,214,000197%11.691.77%11.561.16%11.540.84%11.550.50%0.25%
2019-12-1611.4411.5611.3311.541.23%0.50%0.45%923,90010,609,000110%11.480.78%11.430.04%11.440.18%11.490.14%0.18%
2019-12-1311.4711.4711.3211.400.09%0.05%-0.63%966,90011,017,000122%11.39-0.10%11.43-0.12%11.42-0.07%11.470.21%0.16%
2019-12-1211.4511.5511.3111.390.00%-0.13%-0.51%537,9006,135,00069%11.41-0.71%11.440.02%11.43-0.41%11.450.11%0.13%