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:
华凯创意( 300592.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
2020-07-1019.3022.1419.0222.149.99%4.45%32.28%16,751,900355,082,000143%21.2010.05%19.555.88%18.496.80%16.744.86%2.81%
2020-07-0918.1020.1318.0120.1310.00%4.51%26.12%20,758,200399,830,000178%19.263.89%18.476.93%17.325.74%15.965.09%2.42%
2020-07-0819.6019.6017.4918.302.52%-1.29%20.49%21,219,600393,412,000198%18.548.92%17.279.00%16.387.36%15.195.92%2.06%
2020-07-0716.6617.8515.7017.859.98%4.86%24.49%12,495,500212,703,000117%17.027.67%15.845.23%15.253.79%14.343.08%1.72%
2020-07-0614.7016.2314.7016.2310.03%2.66%16.68%16,313,600257,896,000142%15.815.56%15.064.96%14.703.62%13.912.22%1.86%
2020-07-0313.8815.2213.8814.756.58%-1.51%8.39%16,295,500244,035,000150%14.988.98%14.352.29%14.183.29%13.612.00%1.89%
2020-07-0213.5414.1213.3813.841.02%0.71%3.74%8,328,900114,454,00081%13.74-0.48%14.030.71%13.730.92%13.340.72%1.71%
2020-07-0113.9914.1613.6013.70-2.97%-0.78%3.43%9,698,500133,920,000100%13.81-3.50%13.931.58%13.611.36%13.250.80%1.68%
2020-06-3014.8015.0013.7414.120.28%-1.32%7.45%15,650,700223,946,000183%14.316.36%13.713.97%13.432.54%13.142.25%1.63%
2020-06-2912.7814.0812.5014.0810.00%4.66%9.55%10,292,300138,467,000134%13.453.87%13.191.07%13.090.58%12.851.17%1.46%
2020-06-2412.7813.4512.5012.80-1.31%-1.17%0.76%8,935,700115,735,000125%12.95-1.35%13.050.08%13.020.53%12.700.91%1.39%
2020-06-2313.1013.4812.9312.97-4.56%-1.21%3.02%11,511,700151,141,000177%13.130.69%13.040.30%12.951.22%12.591.54%1.39%
2020-06-2212.5313.5912.0613.5910.04%4.23%9.61%16,811,300219,205,000294%13.040.56%13.001.56%12.792.00%12.402.52%1.30%
2020-06-1912.9813.8712.2712.35-4.71%-4.75%2.12%16,159,600209,527,000382%12.970.05%12.805.05%12.545.36%12.094.52%1.08%
2020-06-1812.9612.9612.9012.9610.02%0.00%12.00%5,212,50067,552,000186%12.9611.68%12.186.14%11.904.61%11.572.45%0.67%
2020-06-1711.6211.8011.4311.781.73%1.51%4.30%2,979,70034,579,000103%11.611.13%11.481.43%11.380.39%11.290.27%0.50%
2020-06-1611.3911.6011.2411.582.12%0.92%2.81%3,292,20037,779,000111%11.481.41%11.320.63%11.330.51%11.260.35%0.59%
2020-06-1511.1211.4811.1111.341.52%0.22%1.02%2,278,50025,782,00075%11.321.99%11.25-0.39%11.280.45%11.230.38%0.67%
2020-06-1211.0011.2710.9211.17-0.53%0.69%-0.12%2,339,60025,955,00070%11.09-1.93%11.29-0.16%11.230.05%11.180.49%0.83%
2020-06-1111.3211.5211.1011.23-1.14%-0.72%0.91%2,908,60032,902,00087%11.31-0.62%11.310.67%11.220.00%11.130.48%0.85%
2020-06-1011.1311.5811.0711.361.43%-0.19%2.56%4,168,50047,445,000133%11.381.42%11.231.13%11.220.23%11.080.87%0.81%
2020-06-0910.8011.5710.8011.203.51%-0.20%1.99%3,852,70043,240,000132%11.222.47%11.11-0.23%11.200.22%10.980.68%0.74%
2020-06-0811.0711.1910.8210.82-2.17%-1.21%-0.80%2,109,70023,108,00077%10.95-0.91%11.13-0.94%11.170.23%10.910.31%0.66%
2020-06-0511.0311.2310.8811.06-0.36%0.06%1.72%2,220,60024,544,00086%11.05-2.16%11.24-0.02%11.150.83%10.870.39%0.58%
2020-06-0411.3711.6911.0411.10-0.98%-1.74%2.48%3,356,50037,919,000141%11.300.01%11.241.09%11.051.07%10.830.83%0.50%
2020-06-0311.0811.5911.0811.210.54%-0.76%4.36%3,668,40041,439,000174%11.301.54%11.121.99%10.941.65%10.741.15%0.40%
2020-06-0210.8711.3510.8711.150.54%0.22%4.99%3,437,30038,239,000184%11.131.30%10.901.66%10.761.58%10.621.12%0.27%
2020-06-0110.7511.4910.5611.095.72%0.98%5.60%4,905,70053,876,000302%10.984.44%10.723.28%10.592.79%10.501.97%0.11%
2020-05-2910.2810.8010.2010.492.94%-0.24%1.85%2,992,20031,462,000237%10.522.52%10.381.59%10.311.17%10.300.68%-0.12%
2020-05-2810.2810.3710.1610.190.00%-0.65%-0.38%1,368,10014,032,000129%10.26-0.10%10.220.54%10.19-0.05%10.230.09%-0.21%