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:
高乐股份( 002348.SZ 深证)
板块 :金属制品   
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
2021-09-172.332.332.262.29-2.14%0.09%-2.88%23,900,80054,677,00098%2.29-2.68%2.32-0.68%2.33-0.94%2.36-0.13%0.23%
2021-09-162.322.392.312.340.86%-0.47%-0.89%31,902,90074,996,000139%2.351.60%2.340.09%2.35-0.76%2.360.13%0.23%
2021-09-152.302.332.282.320.87%0.26%-1.61%12,767,20029,537,00060%2.31-0.90%2.34-1.02%2.37-0.67%2.360.17%0.13%
2021-09-142.392.392.302.30-3.77%-1.50%-2.29%21,654,80050,560,00098%2.34-0.93%2.36-1.38%2.390.04%2.350.09%0.03%
2021-09-132.362.392.322.391.27%1.40%1.62%15,867,50037,397,00076%2.36-1.26%2.39-0.46%2.390.21%2.350.26%-0.10%
2021-09-102.412.432.352.36-2.07%-1.13%0.60%22,745,60054,294,000112%2.39-1.28%2.400.63%2.380.42%2.350.43%-0.17%
2021-09-092.442.472.402.41-1.63%-0.33%3.17%27,657,20066,884,000142%2.420.62%2.391.02%2.370.98%2.340.69%-0.28%
2021-09-082.342.452.332.454.26%1.96%5.60%41,849,700100,554,000222%2.402.91%2.372.03%2.351.73%2.320.83%-0.38%
2021-09-072.302.382.292.352.17%0.64%2.13%25,831,40060,304,000154%2.341.43%2.320.91%2.310.65%2.300.13%-0.47%
2021-09-062.312.322.282.30-0.43%-0.09%0.09%12,472,40028,707,00075%2.30-0.04%2.300.17%2.290.18%2.30-0.26%-0.51%
2021-09-032.292.322.282.310.87%0.30%0.26%14,472,70033,337,00083%2.300.79%2.290.31%2.290.22%2.30-0.17%-0.49%
2021-09-022.292.302.272.29-0.43%0.22%-0.78%12,805,40029,263,00065%2.29-0.26%2.290.09%2.28-0.18%2.31-0.82%-0.49%
2021-09-012.272.322.262.300.88%0.39%-1.16%22,114,00050,666,000103%2.290.57%2.280.26%2.29-0.35%2.33-0.89%-0.44%
2021-08-312.302.312.262.280.00%0.09%-2.90%12,160,10027,696,00053%2.280.00%2.28-0.39%2.30-0.39%2.35-1.14%-0.41%
2021-08-302.282.302.262.280.00%0.09%-4.00%13,711,60031,237,00050%2.280.00%2.29-0.70%2.30-0.56%2.38-0.50%-0.36%
2021-08-272.282.312.252.28-0.87%0.09%-4.48%18,214,80041,490,00062%2.28-1.00%2.30-0.65%2.32-0.34%2.39-0.62%-0.35%
2021-08-262.322.332.292.30-1.29%-0.04%-4.25%21,147,70048,657,00066%2.30-1.37%2.32-0.69%2.33-1.32%2.40-0.37%-0.36%
2021-08-252.312.362.302.330.43%-0.13%-3.36%16,893,60039,409,00050%2.330.47%2.330.17%2.36-0.97%2.41-0.08%-0.45%
2021-08-242.362.362.312.32-1.28%-0.09%-3.85%20,703,70048,084,00060%2.32-1.07%2.33-1.65%2.38-1.45%2.41-0.21%-0.43%
2021-08-232.322.372.302.350.86%0.13%-2.81%21,057,50049,431,00061%2.350.99%2.37-1.21%2.41-0.45%2.42-0.08%-0.40%
2021-08-202.412.422.252.33-4.12%0.26%-3.72%36,127,00083,974,000104%2.32-4.87%2.40-2.28%2.43-1.02%2.42-0.17%-0.38%
2021-08-192.442.482.422.43-0.82%-0.53%0.25%27,363,70066,857,00082%2.440.04%2.450.04%2.450.16%2.42-0.37%-0.38%
2021-08-182.422.512.402.45-0.41%0.33%0.70%33,609,40082,058,00095%2.44-1.09%2.450.00%2.450.33%2.43-0.57%-0.31%
2021-08-172.422.532.392.461.65%-0.36%0.53%51,865,500128,035,000141%2.471.31%2.450.70%2.440.66%2.45-0.57%-0.27%
2021-08-162.452.482.412.42-2.02%-0.70%-1.67%29,072,30070,841,00074%2.44-0.37%2.440.50%2.420.33%2.46-0.45%-0.19%
2021-08-132.422.512.382.471.65%0.98%-0.08%48,470,500118,552,000113%2.450.95%2.420.83%2.410.96%2.47-0.76%-0.10%
2021-08-122.372.482.362.432.10%0.29%-2.45%36,078,00087,431,00073%2.421.68%2.400.67%2.39-1.04%2.49-1.23%0.05%
2021-08-112.392.412.372.38-0.83%-0.13%-5.63%24,618,80058,655,00041%2.38-0.63%2.390.38%2.42-1.59%2.520.08%0.39%
2021-08-102.382.422.352.400.84%0.08%-4.76%25,096,70060,191,00039%2.400.67%2.38-2.02%2.46-1.37%2.520.12%0.41%
2021-08-092.352.412.342.380.00%-0.08%-5.44%19,767,60047,077,00030%2.380.68%2.43-1.98%2.49-0.64%2.520.08%0.37%