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
2020-09-2812.1612.1611.6911.75-4.08%-1.36%-7.65%2,363,80028,157,00056%11.91-3.34%12.20-1.89%12.36-1.40%12.72-0.85%-0.87%
2020-09-2512.3812.5412.1512.25-0.41%-0.59%-4.54%2,529,60031,172,00053%12.32-0.22%12.43-0.54%12.54-0.70%12.830.38%-0.81%
2020-09-2412.6612.7012.1612.30-3.61%-0.40%-3.79%2,407,60029,734,00043%12.35-2.12%12.50-1.05%12.63-1.02%12.79-2.45%-0.94%
2020-09-2312.4812.8112.3012.762.90%1.13%-2.64%2,611,00032,946,00039%12.620.78%12.64-0.41%12.76-0.02%13.11-5.26%-0.56%
2020-09-2212.8012.8012.3012.40-3.13%-0.97%-10.37%3,416,30042,776,00039%12.52-1.69%12.69-1.24%12.76-1.18%13.83-0.41%0.77%
2020-09-2112.9212.9612.4712.80-0.16%0.50%-7.85%4,320,80055,028,00047%12.74-0.36%12.850.17%12.91-0.55%13.89-0.17%1.01%
2020-09-1813.0213.0212.5512.82-1.61%0.30%-7.87%3,802,30048,602,00041%12.78-1.58%12.82-1.24%12.980.99%13.920.08%1.17%
2020-09-1712.7813.1812.6413.032.52%0.33%-6.29%5,063,90065,766,00054%12.992.22%12.99-0.25%12.86-3.02%13.900.12%1.29%
2020-09-1613.0313.1112.1212.71-2.46%0.04%-8.48%5,631,80071,552,00057%12.71-3.88%13.021.21%13.26-7.02%13.89-0.04%1.47%
2020-09-1513.3013.6412.9113.03-1.88%-1.42%-6.22%6,697,50088,528,00071%13.221.16%12.86-3.71%14.26-0.49%13.89-0.12%1.57%
2020-09-1412.5813.4412.4913.284.98%1.63%-4.53%8,862,800115,807,00099%13.074.85%13.36-9.04%14.33-0.69%13.91-0.25%1.62%
2020-09-1111.8013.0811.8012.65-5.88%1.50%-9.29%10,445,200130,178,000120%12.46-12.59%14.69-2.97%14.43-1.60%13.95-0.92%1.69%
2020-09-1015.6015.7613.4413.44-20.00%-5.74%-4.51%13,279,500189,336,000191%14.26-12.93%15.14-0.15%14.660.95%14.081.37%1.83%
2020-09-0914.4616.8014.4516.8020.00%2.59%20.99%17,108,600280,178,000325%16.3818.14%15.1612.40%14.529.55%13.898.00%1.83%
2020-09-0813.4614.3513.3114.004.48%1.00%8.90%7,500,000103,963,000165%13.863.20%13.492.21%13.261.92%12.862.01%1.17%
2020-09-0713.0013.9613.0013.401.36%-0.24%6.32%6,420,50086,239,000152%13.432.42%13.201.95%13.011.78%12.601.42%1.05%
2020-09-0412.3613.6812.3613.223.77%0.80%6.39%6,581,70086,318,000173%13.120.41%12.941.53%12.781.90%12.431.35%0.91%
2020-09-0312.7413.8012.5512.741.27%-2.46%3.92%7,194,80093,970,000220%13.064.43%12.753.66%12.542.55%12.261.92%0.79%
2020-09-0212.1512.8712.1112.583.45%0.58%4.58%4,473,40055,947,000163%12.513.53%12.301.86%12.231.20%12.030.93%0.58%
2020-09-0111.9312.2311.8512.161.76%0.65%2.03%1,733,00020,936,00069%12.08-0.06%12.07-0.54%12.080.46%11.920.35%0.46%
2020-08-3112.1012.2111.9411.95-1.32%-1.14%0.62%2,611,30031,566,000103%12.090.23%12.140.47%12.030.51%11.880.41%0.43%
2020-08-2812.2912.3011.9012.11-2.02%0.41%2.39%3,357,70040,495,000139%12.06-1.31%12.080.62%11.970.52%11.830.48%0.36%
2020-08-2711.9412.8011.7012.363.34%1.15%5.01%5,053,80061,758,000237%12.222.47%12.011.83%11.911.57%11.771.37%0.31%
2020-08-2611.7512.2511.6111.961.44%0.29%3.01%3,910,50046,637,000213%11.931.03%11.791.25%11.721.09%11.611.46%0.17%
2020-08-2511.4812.1211.4011.792.34%-0.12%3.02%3,632,40042,877,000207%11.803.39%11.651.94%11.601.06%11.440.80%-0.02%
2020-08-2411.4411.5811.1311.520.88%0.90%1.47%1,486,00016,965,00094%11.42-0.51%11.43-0.26%11.47-0.07%11.35-0.03%-0.09%
2020-08-2111.3311.5911.2311.420.88%-0.49%0.56%1,309,60015,029,00085%11.480.93%11.46-0.33%11.480.21%11.360.16%-0.05%
2020-08-2011.3911.5011.2611.32-0.70%-0.44%-0.16%898,50010,216,00055%11.37-1.11%11.49-0.08%11.460.11%11.34-0.16%-0.10%
2020-08-1911.6011.6911.3911.40-1.47%-0.84%0.39%1,261,60014,504,00074%11.50-0.41%11.500.34%11.451.23%11.36-0.22%-0.11%
2020-08-1811.5111.6511.4511.570.00%0.23%1.66%2,101,70024,263,000117%11.540.80%11.460.75%11.310.45%11.380.03%-0.16%