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:
富瀚微( 300613.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
2020-08-04127.00137.50125.00137.5010.00%2.94%18.09%4,874,800651,168,000255%133.588.88%124.757.29%121.056.34%116.444.65%-0.35%
2020-08-03118.59126.17116.31125.006.75%1.88%12.35%4,257,400522,334,000249%122.6910.99%116.276.58%113.835.54%111.263.02%-0.93%
2020-07-31106.00117.10105.89117.109.95%5.94%8.42%2,412,300266,649,000152%110.543.26%109.091.59%107.851.23%108.000.16%-1.29%
2020-07-30110.13110.53105.88106.50-2.92%-0.51%-1.24%1,466,400156,978,00094%107.05-1.61%107.380.72%106.54-0.07%107.83-1.04%-1.33%
2020-07-29105.50110.61104.00109.703.93%0.83%0.68%1,813,500197,307,000111%108.802.81%106.611.15%106.62-0.19%108.96-1.98%-1.24%
2020-07-28105.03108.00104.00105.551.09%-0.26%-5.05%1,342,700142,096,00072%105.831.71%105.40-0.51%106.82-0.54%111.16-2.06%-1.00%
2020-07-27103.66105.50101.62104.411.48%0.34%-8.01%1,137,600118,370,00056%104.05-1.78%105.94-1.71%107.40-0.71%113.50-2.18%-0.69%
2020-07-24108.52110.55102.00102.89-5.15%-2.87%-11.32%1,781,300188,696,00082%105.93-1.46%107.78-0.93%108.16-0.84%116.03-2.18%-0.32%
2020-07-23108.44110.89105.35108.48-0.97%0.91%-8.54%1,387,700149,177,00060%107.50-2.56%108.79-0.34%109.08-1.70%118.61-1.25%0.08%
2020-07-22107.50111.97107.50109.540.95%-0.71%-8.80%1,454,700160,489,00061%110.321.64%109.160.01%110.96-2.76%120.12-0.66%0.39%
2020-07-21111.00111.81106.80108.51-2.75%-0.03%-10.26%1,749,000189,836,00069%108.54-0.23%109.15-2.45%114.11-3.04%120.91-1.12%0.58%
2020-07-20110.50112.00106.03111.581.68%2.56%-8.75%1,659,600180,556,00062%108.80-1.28%111.89-4.15%117.69-3.12%122.28-0.59%0.88%
2020-07-17111.31113.50107.90109.740.64%-0.42%-10.79%1,587,200174,920,00058%110.21-4.41%116.73-3.64%121.48-2.33%123.01-0.20%1.08%
2020-07-16118.89120.83108.81109.04-7.31%-5.42%-11.53%2,300,500265,217,00084%115.29-4.74%121.14-3.59%124.38-1.47%123.25-0.16%1.23%
2020-07-15128.01129.99116.52117.64-8.22%-2.80%-4.70%3,185,400385,525,000117%121.03-4.96%125.65-2.30%126.23-0.41%123.440.43%1.50%
2020-07-14129.12130.00124.86128.18-1.79%0.65%4.28%2,229,100283,878,00088%127.35-2.34%128.610.43%126.750.39%122.911.04%1.65%
2020-07-13128.96133.99128.08130.522.04%0.10%7.29%2,297,800299,623,00094%130.401.75%128.052.05%126.251.50%121.651.50%1.72%
2020-07-10125.00130.34124.00127.910.95%-0.19%6.73%2,942,600377,114,000118%128.161.92%125.491.02%124.381.88%119.851.77%1.76%
2020-07-09122.00127.85121.51126.712.69%0.77%7.60%2,453,300308,473,00098%125.743.23%124.221.44%122.091.12%117.761.84%1.77%
2020-07-08123.70125.00118.56123.390.56%1.30%6.71%2,301,500280,328,00090%121.80-2.49%122.451.17%120.751.02%115.631.30%1.68%
2020-07-07122.61128.40122.35122.70-0.08%-1.77%7.50%2,674,900334,117,000111%124.913.73%121.041.57%119.531.89%114.141.85%1.51%
2020-07-06118.00124.00116.00122.804.08%1.98%9.58%2,488,900299,693,000107%120.412.27%119.161.31%117.311.47%112.071.37%1.25%
2020-07-03121.08121.99114.48117.99-4.28%0.21%6.72%2,676,100315,089,000121%117.74-1.36%117.621.19%115.611.54%110.561.36%1.08%
2020-07-02114.32124.00114.32123.267.04%3.27%13.01%3,398,600405,657,000172%119.363.56%116.242.67%113.863.13%109.072.50%0.91%
2020-07-01114.30118.18112.00115.151.63%-0.09%8.21%2,619,600301,916,000144%115.252.25%113.221.94%110.412.17%106.421.99%0.62%
2020-06-30112.00114.18110.21113.302.25%0.51%8.59%2,279,900256,991,000134%112.720.88%111.072.58%108.072.04%104.341.68%0.36%
2020-06-29112.60114.50109.38110.81-0.64%-0.83%7.99%2,806,200313,545,000175%111.732.39%108.272.95%105.912.51%102.611.89%0.17%
2020-06-24106.00112.68104.36111.526.03%2.20%10.74%2,895,100315,923,000196%109.125.23%105.173.66%103.323.06%100.701.94%0.00%
2020-06-23100.50107.3399.29105.184.76%1.43%6.47%2,663,400276,184,000192%103.703.08%101.462.56%100.252.27%98.790.89%-0.19%
2020-06-2299.31101.7499.00100.400.00%-0.20%2.54%1,644,700165,452,000128%100.602.30%98.931.69%98.021.40%97.92-0.36%-0.25%