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:
海波重科( 300517.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
2019-08-2014.3814.5314.3514.500.83%0.29%3.36%1,057,80015,294,000108%14.461.32%14.261.12%14.180.66%14.030.25%-0.59%
2019-08-1914.1614.4214.1014.382.13%0.77%2.77%1,364,30019,468,000132%14.271.69%14.100.45%14.080.77%13.99-0.24%-0.69%
2019-08-1613.9514.1313.9514.080.00%0.33%0.38%1,008,60014,154,000100%14.030.80%14.040.22%13.980.45%14.03-0.48%-0.66%
2019-08-1513.8314.0813.7614.08-0.07%1.13%-0.10%927,30012,910,00090%13.92-1.53%14.010.23%13.910.16%14.09-0.62%-0.63%
2019-08-1413.9914.3513.9614.091.66%-0.34%-0.65%1,082,30015,302,000107%14.141.79%13.971.19%13.890.29%14.18-0.61%-0.57%
2019-08-1313.9514.0313.7913.86-0.72%-0.21%-2.87%570,8007,928,00056%13.890.40%13.810.05%13.85-0.42%14.27-1.05%-0.50%
2019-08-1213.7014.0013.4813.961.90%0.91%-3.19%932,90012,906,00082%13.830.69%13.80-0.34%13.91-1.11%14.42-0.71%-0.39%
2019-08-0913.9313.9913.5613.70-1.44%-0.28%-5.67%947,20013,014,00082%13.74-0.65%13.85-0.89%14.07-1.20%14.52-0.73%-0.32%
2019-08-0814.0014.0113.6813.900.36%0.51%-4.99%1,159,20016,030,000102%13.83-1.07%13.97-1.84%14.24-1.40%14.63-0.89%-0.24%
2019-08-0714.1114.2713.8113.85-1.14%-0.92%-6.17%1,009,40014,109,00089%13.98-0.78%14.24-1.46%14.44-1.37%14.76-0.83%-0.14%
2019-08-0614.3614.5513.8014.01-4.04%-0.55%-5.87%1,460,30020,573,000125%14.09-4.40%14.45-2.25%14.64-2.07%14.88-0.73%0.00%
2019-08-0514.7114.9314.5714.60-0.68%-0.92%-2.63%955,20014,076,00090%14.740.40%14.78-0.76%14.95-0.29%14.990.05%0.08%
2019-08-0214.8614.8614.5614.70-2.00%0.16%-1.91%1,083,90015,908,000100%14.68-1.92%14.89-1.36%14.99-0.54%14.99-0.23%0.06%
2019-08-0115.0215.1114.8615.00-0.79%0.23%-0.13%829,20012,409,00079%14.97-0.82%15.100.02%15.07-0.09%15.020.07%0.03%
2019-07-3115.1415.2214.9815.12-0.26%0.21%0.73%889,20013,417,00083%15.09-0.58%15.100.00%15.09-0.11%15.010.05%-0.04%
2019-07-3014.9015.3014.9015.161.74%-0.11%1.05%1,555,80023,612,000142%15.181.31%15.100.39%15.100.40%15.000.09%-0.13%
2019-07-2915.1815.2414.7914.90-1.59%-0.54%-0.59%1,034,10015,492,00091%14.98-0.69%15.04-0.46%15.040.42%14.99-0.02%-0.21%
2019-07-2615.0315.1814.9815.140.53%0.36%0.99%725,80010,949,00061%15.090.17%15.110.36%14.980.06%14.990.09%-0.33%
2019-07-2515.2015.2014.9715.06-0.73%0.01%0.54%1,084,10016,325,00084%15.06-0.62%15.050.82%14.970.25%14.980.11%-0.42%
2019-07-2414.8715.3314.8715.171.54%0.11%1.38%1,438,50021,798,00098%15.152.03%14.930.61%14.930.30%14.960.50%-0.49%
2019-07-2314.7214.9514.5714.941.63%0.59%0.35%745,20011,068,00048%14.851.04%14.84-0.09%14.89-0.38%14.890.10%-0.61%
2019-07-2215.0315.0314.4914.70-1.93%0.01%-1.16%1,129,60016,604,00071%14.70-2.08%14.85-0.73%14.95-0.37%14.87-0.15%-0.66%
2019-07-1914.6915.1514.6914.991.56%-0.14%0.63%899,40013,501,00051%15.010.85%14.96-0.23%15.000.11%14.90-0.51%-0.75%
2019-07-1814.8215.0114.7214.76-0.54%-0.83%-1.42%1,155,90017,204,00063%14.88-0.77%15.00-0.20%14.990.03%14.97-0.63%-0.73%
2019-07-1715.0215.2014.8014.84-1.40%-1.07%-1.51%1,280,70019,211,00068%15.00-0.48%15.030.16%14.980.63%15.07-0.82%-0.63%
2019-07-1615.0815.1714.9715.05-0.27%-0.15%-0.94%1,767,20026,635,00088%15.070.45%15.000.35%14.890.41%15.19-0.80%-0.51%
2019-07-1514.9415.1514.7615.091.28%0.57%-1.48%1,679,20025,194,00078%15.000.49%14.950.97%14.83-0.03%15.32-1.17%-0.38%
2019-07-1214.7715.0514.7014.900.47%-0.21%-3.85%1,660,80024,797,00069%14.93-0.01%14.810.41%14.83-0.91%15.50-0.80%-0.24%
2019-07-1114.6115.2814.6114.833.20%-0.69%-5.07%3,065,10045,770,000113%14.933.00%14.75-0.01%14.97-1.28%15.62-0.64%-0.11%
2019-07-1014.6814.7714.2214.370.00%-0.88%-8.60%1,909,10027,679,00069%14.50-1.16%14.75-2.63%15.16-2.28%15.72-0.63%-0.12%