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:
汇洁股份( 002763.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
2020-01-179.229.439.159.381.52%0.72%3.76%3,466,90032,286,00085%9.311.50%9.240.23%9.220.60%9.040.58%0.59%
2020-01-169.159.269.069.240.98%0.71%2.80%2,573,20023,608,00051%9.18-0.51%9.220.22%9.170.54%8.990.67%0.75%
2020-01-159.279.449.119.15-1.93%-0.78%2.49%2,848,80026,273,00051%9.22-0.35%9.200.56%9.120.89%8.930.60%0.85%
2020-01-149.159.449.029.332.41%0.82%5.13%4,239,30039,230,00075%9.251.77%9.151.02%9.040.75%8.880.82%0.83%
2020-01-138.929.188.929.110.55%0.19%3.49%2,423,70022,038,00043%9.090.07%9.060.95%8.970.46%8.800.40%0.80%
2020-01-109.259.328.969.06-2.79%-0.30%3.33%4,416,40040,134,00078%9.090.59%8.980.61%8.930.34%8.770.61%0.82%
2020-01-098.729.348.729.327.13%3.17%6.94%7,847,20070,894,000145%9.033.46%8.921.09%8.901.02%8.720.81%0.77%
2020-01-088.808.868.638.70-2.90%-0.37%0.64%3,987,30034,816,00081%8.73-1.77%8.83-0.66%8.810.49%8.650.33%0.72%
2020-01-078.898.968.828.960.45%0.80%3.98%3,950,80035,118,00086%8.890.50%8.880.83%8.770.85%8.620.43%0.69%
2020-01-068.948.978.708.92-1.76%0.85%3.96%6,155,80054,446,000143%8.85-0.65%8.810.92%8.690.73%8.580.66%0.67%
2020-01-038.689.158.669.083.18%1.99%6.52%12,214,100108,741,000322%8.902.70%8.732.90%8.632.48%8.522.15%0.63%
2020-01-028.358.858.338.805.90%1.51%5.45%9,286,20080,501,000325%8.674.28%8.492.63%8.422.41%8.351.74%0.46%
2019-12-318.238.448.158.310.97%-0.04%1.32%3,673,50030,538,000152%8.311.40%8.270.77%8.220.67%8.200.40%0.42%
2019-12-308.098.298.068.230.86%0.39%0.75%3,749,40030,737,000168%8.20-1.29%8.210.20%8.170.31%8.170.43%0.41%
2019-12-278.318.478.168.16-0.73%-1.75%0.32%2,684,70022,296,000130%8.312.56%8.191.34%8.140.56%8.130.62%0.40%
2019-12-268.168.228.008.221.48%1.51%1.68%2,247,40018,200,000108%8.10-0.37%8.080.19%8.10-0.44%8.080.15%0.39%
2019-12-258.108.288.068.100.62%-0.34%0.35%1,728,40014,049,00090%8.131.60%8.07-0.26%8.14-0.45%8.070.27%0.39%
2019-12-247.998.067.908.050.75%0.63%0.00%1,448,20011,585,00076%8.00-0.70%8.09-1.10%8.170.02%8.050.03%0.38%
2019-12-238.138.167.967.99-2.20%-0.82%-0.72%1,018,2008,203,00057%8.06-1.66%8.18-0.50%8.170.54%8.050.21%0.38%
2019-12-208.288.328.148.17-0.49%-0.27%1.73%1,506,30012,339,00085%8.19-0.35%8.220.47%8.130.64%8.030.28%0.38%
2019-12-198.148.338.148.210.24%-0.13%2.51%2,316,50019,045,000139%8.22-0.06%8.181.18%8.070.59%8.010.52%0.37%
2019-12-188.088.358.028.192.12%-0.44%2.79%4,087,00033,619,000274%8.232.88%8.092.05%8.031.61%7.971.27%0.34%
2019-12-177.978.047.908.020.75%0.30%1.93%1,529,80012,233,000130%8.001.18%7.920.42%7.900.34%7.870.34%0.22%
2019-12-167.917.977.827.960.76%0.72%1.52%2,399,80018,966,000219%7.900.09%7.890.33%7.870.34%7.840.35%0.18%
2019-12-137.827.957.807.901.02%0.05%1.10%2,421,10019,118,000262%7.900.86%7.860.58%7.850.41%7.810.48%0.14%
2019-12-127.847.867.787.82-0.26%-0.11%0.55%787,8006,168,000107%7.830.09%7.820.15%7.810.05%7.780.18%0.09%
2019-12-117.837.877.747.840.90%0.23%0.99%1,202,7009,408,000170%7.820.37%7.810.03%7.810.21%7.760.17%0.05%
2019-12-107.767.837.757.77-0.26%-0.30%0.26%436,7003,403,00066%7.79-0.04%7.81-0.03%7.790.19%7.750.01%0.02%
2019-12-097.847.867.767.79-0.76%-0.08%0.53%1,207,1009,411,000179%7.80-0.41%7.810.17%7.780.28%7.750.18%0.01%
2019-12-067.867.867.797.850.00%0.28%1.49%647,8005,071,000106%7.830.28%7.790.56%7.760.41%7.740.21%-0.05%