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
2020-08-127.767.897.657.881.42%0.92%1.87%4,232,60033,048,000131%7.81-0.40%7.800.45%7.760.30%7.74-0.17%-0.20%
2020-08-117.747.997.737.770.39%-0.88%0.28%4,798,10037,614,000138%7.841.54%7.771.19%7.740.57%7.750.13%-0.18%
2020-08-107.647.787.637.741.31%0.26%0.03%2,560,20019,765,00073%7.720.84%7.680.10%7.69-0.22%7.740.13%-0.21%
2020-08-077.647.707.637.640.00%-0.21%-1.14%2,048,70015,685,00059%7.660.09%7.67-0.30%7.710.05%7.730.19%-0.22%
2020-08-067.717.737.627.64-0.78%-0.12%-0.95%2,790,80021,348,00078%7.65-0.71%7.69-0.56%7.70-0.09%7.710.23%-0.24%
2020-08-057.677.757.667.700.00%-0.05%0.06%2,162,00016,657,00058%7.70-0.16%7.730.21%7.71-0.61%7.70-2.41%-0.28%
2020-08-047.837.847.657.70-1.66%-0.21%-2.35%3,503,50027,033,00065%7.72-0.61%7.720.09%7.76-0.10%7.89-0.25%0.17%
2020-08-037.707.877.637.831.69%0.86%-0.95%4,455,50034,589,00076%7.761.53%7.71-0.72%7.770.27%7.910.14%0.27%
2020-07-317.567.707.567.700.52%0.71%-2.46%2,750,10021,027,00046%7.65-0.64%7.77-0.28%7.750.32%7.890.03%0.30%
2020-07-307.747.787.657.66-1.67%-0.45%-2.94%3,202,80024,645,00050%7.70-1.99%7.790.14%7.720.50%7.890.00%0.37%
2020-07-297.988.257.677.79-0.89%-0.78%-1.29%6,806,70053,438,000103%7.851.13%7.781.86%7.68-3.58%7.890.00%0.46%
2020-07-287.557.937.547.864.38%1.25%-0.41%4,646,50036,070,00073%7.763.29%7.641.50%7.97-0.30%7.89-0.11%0.52%
2020-07-277.597.607.447.531.07%0.19%-4.70%1,648,40012,390,00024%7.520.04%7.52-6.36%7.990.28%7.900.01%0.66%
2020-07-247.557.607.417.45-1.46%-0.84%-5.70%3,206,60024,090,00046%7.51-0.25%8.03-0.41%7.97-0.04%7.90-0.04%0.75%
2020-07-237.547.627.457.56-3.32%0.37%-4.34%4,749,20035,769,00068%7.53-8.88%8.07-0.25%7.97-0.25%7.90-0.11%0.83%
2020-07-228.748.747.717.82-5.21%-5.40%-1.16%17,472,900144,437,000280%8.273.94%8.093.44%7.992.28%7.912.03%0.92%
2020-07-217.708.337.628.256.45%3.73%6.38%8,118,50064,563,000161%7.954.41%7.820.79%7.810.31%7.760.81%0.77%
2020-07-207.607.777.487.750.65%1.75%0.74%4,363,60033,237,00091%7.62-2.21%7.76-0.55%7.79-0.22%7.690.43%0.74%
2020-07-178.008.007.597.70-4.11%-1.14%0.52%7,373,60057,433,000154%7.79-0.23%7.80-0.45%7.810.33%7.660.66%0.77%
2020-07-167.688.057.568.034.69%2.86%5.52%7,304,30057,027,000169%7.81-0.03%7.840.23%7.780.56%7.610.93%0.72%
2020-07-157.978.067.667.67-4.60%-1.78%1.72%3,413,50026,655,00089%7.81-0.93%7.820.74%7.740.90%7.540.56%0.60%
2020-07-147.828.167.728.043.34%2.00%7.23%6,274,90049,460,000178%7.882.22%7.761.68%7.671.66%7.501.37%0.52%
2020-07-137.647.807.607.781.83%0.89%5.18%3,556,10027,421,000114%7.711.54%7.631.29%7.541.10%7.400.87%0.37%
2020-07-107.647.697.467.64-0.13%0.61%4.19%3,542,60026,902,000120%7.590.01%7.540.76%7.460.80%7.330.78%0.25%
2020-07-097.497.657.487.652.14%0.75%5.14%3,679,30027,938,000132%7.592.22%7.481.18%7.401.08%7.280.76%0.14%
2020-07-087.387.517.357.491.35%0.83%3.73%3,930,20029,194,000147%7.430.11%7.390.71%7.320.69%7.220.49%0.05%
2020-07-077.447.537.347.39-0.14%-0.40%2.84%3,947,10029,289,000162%7.421.05%7.341.21%7.271.08%7.190.52%0.00%
2020-07-067.287.457.257.401.79%0.78%3.51%5,582,50040,995,000254%7.341.69%7.251.77%7.201.94%7.150.76%-0.08%
2020-07-037.127.317.097.271.96%0.68%2.47%2,928,30021,146,000164%7.222.04%7.131.48%7.060.96%7.100.13%-0.32%
2020-07-026.977.156.977.130.00%0.75%0.62%2,450,50017,341,000146%7.081.38%7.021.17%6.99-0.01%7.09-0.24%-0.40%