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:
汉王科技( 002362.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2114.9415.3514.6815.192.57%0.00%0.00%3,169,30047,826,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2014.9615.0014.3314.81-1.00%1.03%-2.15%2,624,10038,467,00081%14.66-3.97%15.33-1.05%15.33-0.68%15.14-0.22%-1.08%
2019-05-1715.7015.7014.8514.96-5.14%-2.00%-1.38%4,022,60061,404,000124%15.27-3.11%15.50-0.26%15.430.35%15.17-0.36%-1.28%
2019-05-1615.3516.2515.3015.772.87%0.10%3.58%4,850,90076,424,000163%15.762.71%15.541.47%15.381.57%15.23-0.05%-1.33%
2019-05-1515.3715.4515.2215.331.39%-0.06%0.64%2,133,60032,727,00072%15.340.35%15.310.81%15.140.75%15.23-0.74%-1.45%
2019-05-1415.0615.4815.0115.12-0.79%-1.08%-1.47%2,561,30039,150,00084%15.29-0.18%15.190.90%15.030.68%15.35-1.38%-1.43%
2019-05-1315.1615.5815.0215.240.00%-0.47%-2.06%2,724,40041,717,00083%15.311.81%15.051.22%14.930.13%15.56-1.04%-1.35%
2019-05-1014.9515.2714.4815.243.04%1.33%-3.08%3,968,80059,690,000117%15.041.68%14.870.88%14.91-0.98%15.73-1.66%-1.32%
2019-05-0914.6614.9014.5314.790.82%-0.01%-7.51%2,495,80036,917,00071%14.790.60%14.74-0.94%15.05-1.70%15.99-1.91%-1.22%
2019-05-0814.5314.9714.2014.67-0.88%-0.23%-10.02%2,750,70040,445,00074%14.70-0.22%14.88-2.29%15.32-2.05%16.30-1.57%-1.04%
2019-05-0714.6514.9514.4414.801.16%0.43%-10.64%2,871,60042,319,00075%14.74-2.44%15.23-2.65%15.64-2.89%16.56-1.86%-0.93%
2019-05-0615.3015.7014.5014.63-9.13%-3.15%-13.31%4,036,00060,967,000104%15.11-6.00%15.65-3.22%16.10-2.67%16.88-2.18%-0.75%
2019-04-3015.7516.1915.7516.102.22%0.19%-6.68%2,281,70036,667,00060%16.070.68%16.17-1.87%16.54-1.26%17.25-0.93%-0.55%
2019-04-2916.4616.6015.3315.75-4.26%-1.33%-9.56%3,816,80060,922,00091%15.96-3.34%16.47-2.37%16.75-2.49%17.42-1.21%-0.46%
2019-04-2616.2116.7216.2116.450.24%-0.38%-6.69%2,843,60046,957,00069%16.51-2.26%16.87-1.26%17.18-1.16%17.63-0.49%-0.29%
2019-04-2517.3117.3116.3016.41-5.31%-2.86%-7.37%4,363,20073,711,000109%16.89-1.78%17.09-2.24%17.38-1.53%17.72-0.68%-0.21%
2019-04-2417.2717.3917.0117.331.52%0.76%-2.84%2,828,80048,656,00068%17.20-0.15%17.48-0.84%17.65-1.13%17.84-0.73%-0.10%
2019-04-2317.6817.7016.9817.07-3.67%-0.90%-5.00%3,883,50066,894,00086%17.23-4.02%17.63-1.67%17.85-0.76%17.97-0.59%0.00%
2019-04-2217.8418.2817.6017.72-0.51%-1.26%-1.96%3,813,90068,446,00085%17.951.16%17.93-0.59%17.99-0.15%18.07-0.16%0.05%
2019-04-1917.9117.9717.5217.81-0.17%0.39%-1.62%3,061,70054,319,00064%17.74-1.77%18.04-0.13%18.020.01%18.10-0.44%0.02%
2019-04-1818.0118.2917.8017.84-1.38%-1.22%-1.89%3,771,10068,111,00074%18.06-0.83%18.06-0.04%18.010.19%18.18-0.12%0.01%
2019-04-1718.2818.4418.0518.09-0.77%-0.67%-0.63%4,546,50082,801,00087%18.211.63%18.070.79%17.98-0.44%18.21-0.14%0.00%
2019-04-1617.7218.2717.4318.232.88%1.73%0.00%5,204,10093,260,00093%17.92-0.91%17.920.02%18.06-0.47%18.23-0.01%-0.01%
2019-04-1517.8418.3517.7017.720.06%-2.01%-2.80%3,989,20072,142,00071%18.082.25%17.92-1.01%18.15-0.14%18.230.45%-0.02%
2019-04-1217.6717.8217.5017.710.17%0.14%-2.42%2,632,50046,558,00045%17.69-1.28%18.10-0.70%18.17-0.68%18.150.30%-0.10%
2019-04-1118.4718.5517.6217.68-3.91%-1.31%-2.29%6,089,200109,088,000103%17.92-3.04%18.23-0.58%18.30-0.44%18.100.42%-0.16%
2019-04-1018.8018.8018.3018.401.04%-0.42%2.11%5,999,600110,853,000106%18.480.90%18.34-0.16%18.380.09%18.020.27%-0.30%
2019-04-0918.0318.5617.8318.211.28%-0.56%1.32%5,301,00097,074,00093%18.310.51%18.370.01%18.360.37%17.97-0.12%-0.47%
2019-04-0818.5518.8017.8617.98-2.65%-1.31%-0.08%5,968,800108,748,000103%18.22-1.75%18.36-0.29%18.300.91%17.99-0.38%-0.52%
2019-04-0418.4518.7918.2718.470.00%-0.40%2.25%6,558,700121,625,000113%18.541.31%18.421.02%18.131.39%18.06-0.60%-0.46%