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:
好莱客( 603898.SH 上证)
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
2019-08-2315.1415.2715.0515.180.66%-0.08%1.29%688,60010,461,000121%15.190.93%15.13-0.03%15.150.40%14.990.21%-0.60%
2019-08-2215.2115.2115.0015.08-0.07%0.19%0.84%365,8005,506,00068%15.05-0.35%15.14-0.11%15.090.37%14.960.07%-0.65%
2019-08-2115.2515.2515.0115.09-0.40%-0.10%0.97%492,1007,433,00093%15.11-0.67%15.150.41%15.030.33%14.950.13%-0.70%
2019-08-2015.3515.3515.0515.15-0.53%-0.37%1.51%648,8009,866,000128%15.210.44%15.090.85%14.980.54%14.930.46%-0.75%
2019-08-1915.0015.2914.8715.232.15%0.59%2.52%1,007,20015,250,000187%15.141.58%14.961.04%14.900.82%14.86-0.36%-0.92%
2019-08-1614.7614.9714.7614.910.34%0.03%0.00%682,70010,176,000129%14.911.57%14.810.56%14.780.12%14.91-1.15%-0.93%
2019-08-1514.4814.9814.4214.860.54%1.25%-1.49%484,6007,112,00083%14.68-0.89%14.73-0.18%14.76-0.28%15.08-1.73%-0.89%
2019-08-1414.8014.9314.7014.780.34%-0.19%-3.71%614,6009,101,00093%14.811.12%14.75-0.16%14.80-0.05%15.35-1.49%-0.76%
2019-08-1314.7014.7514.5214.73-0.54%0.59%-5.46%309,2004,528,00044%14.64-0.75%14.78-0.47%14.810.10%15.58-1.57%-0.69%
2019-08-1214.8014.9314.6414.810.07%0.38%-6.44%438,4006,468,00054%14.75-1.09%14.85-0.30%14.80-1.54%15.83-0.53%-0.53%
2019-08-0914.9615.1014.7614.80-1.07%-0.78%-7.00%356,3005,315,00044%14.920.14%14.890.72%15.03-1.70%15.91-0.37%-0.48%
2019-08-0814.8914.9814.6514.960.94%0.43%-6.34%304,3004,533,00038%14.900.27%14.78-1.89%15.29-2.02%15.97-0.35%-0.43%
2019-08-0714.8014.9814.7714.820.41%-0.24%-7.54%315,3004,684,00039%14.860.90%15.07-2.03%15.61-1.59%16.03-0.43%-0.40%
2019-08-0614.9114.9914.3614.76-3.40%0.24%-8.31%949,70013,983,000115%14.72-5.29%15.38-3.62%15.86-2.70%16.10-1.20%-0.36%
2019-08-0515.7515.9315.2515.28-3.11%-1.72%-6.22%827,90012,871,000115%15.55-1.92%15.96-2.07%16.30-0.77%16.29-0.47%-0.24%
2019-08-0216.0016.0815.7215.77-3.25%-0.51%-3.67%1,036,60016,431,000149%15.85-3.03%16.30-1.97%16.42-0.88%16.37-0.72%-0.20%
2019-08-0116.6516.6516.1716.30-3.44%-0.29%-1.15%1,171,00019,142,000178%16.35-2.60%16.62-0.41%16.57-0.35%16.49-0.43%-0.14%
2019-07-3116.8916.8916.7016.880.06%0.58%1.93%826,20013,866,000134%16.780.11%16.690.48%16.630.61%16.56-0.83%-0.08%
2019-07-3016.8016.9816.6116.873.18%0.63%1.03%1,337,60022,425,000179%16.773.12%16.612.11%16.531.49%16.700.04%0.10%
2019-07-2916.3116.3816.1216.350.25%0.57%-2.04%399,2006,490,00052%16.26-0.22%16.27-0.25%16.280.27%16.69-0.02%0.11%
2019-07-2616.4416.4416.2516.310.12%0.10%-2.30%195,6003,187,00025%16.290.13%16.310.10%16.24-0.76%16.690.05%0.07%
2019-07-2516.1516.3816.1516.290.00%0.11%-2.37%285,4004,644,00035%16.27-0.40%16.290.40%16.37-0.80%16.690.01%0.06%
2019-07-2416.0816.5016.0816.29-0.06%-0.29%-2.36%498,6008,146,00061%16.340.67%16.23-0.98%16.50-1.77%16.68-0.03%0.04%
2019-07-2316.0916.3316.0516.301.31%0.44%-2.33%262,0004,252,00032%16.230.48%16.39-1.03%16.80-0.08%16.690.01%0.04%
2019-07-2216.5916.6015.6116.09-3.01%-0.38%-3.58%719,90011,628,00088%16.15-3.00%16.56-2.35%16.81-0.26%16.69-0.11%0.02%
2019-07-1916.8816.8816.5816.59-0.72%-0.37%-0.69%796,70013,267,00099%16.65-0.89%16.960.04%16.850.08%16.71-0.06%0.00%
2019-07-1816.9517.0016.6116.71-1.47%-0.54%-0.03%895,40015,044,000116%16.80-1.97%16.950.28%16.840.18%16.720.10%0.00%
2019-07-1716.7717.3916.7116.960.00%-1.04%1.57%2,089,70035,816,000288%17.142.43%16.901.92%16.811.73%16.701.02%-0.01%
2019-07-1616.5617.0216.3916.962.29%1.36%2.61%1,209,80020,244,000206%16.731.63%16.591.11%16.520.92%16.530.10%-0.10%
2019-07-1516.4016.5916.2816.580.00%0.70%0.41%658,00010,834,000125%16.470.58%16.400.34%16.370.13%16.51-0.39%-0.08%