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
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%
2019-12-067.867.867.797.850.13%0.28%1.49%647,8005,071,000106%7.830.28%7.790.56%7.760.41%7.740.21%-0.05%
2019-12-057.777.857.757.840.90%0.44%1.57%659,6005,149,000107%7.810.76%7.750.45%7.730.38%7.720.23%-0.13%
2019-12-047.747.787.697.770.39%0.30%0.90%660,9005,120,000106%7.750.72%7.720.38%7.70-0.01%7.700.08%-0.22%
2019-12-037.667.747.627.740.52%0.62%0.58%588,0004,523,00087%7.69-0.21%7.690.12%7.70-0.18%7.70-0.13%-0.28%
2019-12-027.667.737.667.700.13%-0.10%-0.06%708,5005,461,00098%7.710.79%7.68-0.20%7.710.00%7.710.00%-0.31%
2019-11-297.647.707.627.690.65%0.55%-0.19%457,4003,498,00066%7.65-0.20%7.69-0.45%7.71-0.01%7.71-0.08%-0.34%
2019-11-287.727.737.607.64-1.04%-0.30%-0.92%535,3004,102,00075%7.66-1.12%7.73-0.16%7.710.09%7.71-0.14%-0.36%
2019-11-277.787.847.707.72-0.26%-0.39%-0.03%665,2005,155,00092%7.75-0.13%7.740.35%7.710.16%7.72-0.17%-0.38%
2019-11-267.717.807.717.740.00%-0.26%0.06%634,5004,924,00083%7.760.69%7.710.52%7.69-0.10%7.74-0.09%-0.40%
2019-11-257.667.767.657.740.91%0.43%-0.03%601,5004,636,00080%7.710.43%7.670.00%7.700.01%7.74-0.44%-0.43%
2019-11-227.647.737.637.670.13%-0.05%-1.36%702,6005,392,00086%7.670.42%7.67-0.44%7.70-0.12%7.78-0.55%-0.43%
2019-11-217.677.687.617.66-0.13%0.24%-2.03%710,9005,433,00084%7.64-0.65%7.71-0.22%7.71-0.36%7.82-0.69%-0.37%
2019-11-207.777.777.647.67-1.16%-0.29%-2.58%1,085,1008,347,000117%7.69-0.89%7.72-0.22%7.74-0.48%7.87-0.52%-0.31%
2019-11-197.727.837.727.760.52%-0.01%-1.95%1,129,8008,768,000117%7.760.78%7.74-0.12%7.77-0.27%7.91-0.45%-0.28%
2019-11-187.707.747.637.720.78%0.25%-2.89%337,6002,600,00034%7.70-0.34%7.75-0.53%7.80-0.69%7.95-0.28%-0.24%
2019-11-157.817.817.647.66-1.79%-0.87%-3.91%631,7004,881,00061%7.73-0.87%7.79-0.49%7.85-0.87%7.97-0.33%-0.20%
2019-11-147.767.837.767.800.00%0.06%-2.48%684,3005,334,00065%7.80-0.41%7.83-0.77%7.92-0.70%8.00-0.29%-0.22%
2019-11-137.907.927.767.80-2.01%-0.34%-2.76%1,068,9008,366,00099%7.83-0.76%7.89-1.25%7.97-0.45%8.02-0.39%-0.20%
2019-11-127.877.967.837.961.14%0.93%-1.14%457,1003,605,00042%7.89-0.76%7.99-0.49%8.01-0.22%8.05-0.41%-0.18%
2019-11-118.108.107.867.87-2.96%-0.97%-2.66%1,235,7009,820,000107%7.95-2.02%8.03-0.19%8.03-0.37%8.09-0.38%-0.14%
2019-11-088.138.168.098.11-0.12%-0.01%-0.07%838,0006,797,00073%8.110.77%8.040.11%8.060.03%8.120.00%-0.12%
2019-11-077.988.157.938.121.25%0.88%0.05%1,566,70012,611,000134%8.050.60%8.04-0.16%8.06-0.12%8.12-0.09%-0.13%
2019-11-068.028.087.938.02-0.25%0.24%-1.27%1,475,80011,808,000133%8.00-0.72%8.05-0.48%8.07-0.42%8.12-0.17%-0.14%
2019-11-058.068.168.038.04-0.25%-0.24%-1.19%1,209,5009,747,000105%8.06-0.78%8.09-0.22%8.10-0.70%8.14-0.03%-0.14%
2019-11-048.168.188.048.06-0.74%-0.76%-0.97%774,9006,294,00067%8.120.35%8.11-0.09%8.16-0.25%8.140.11%-0.14%
2019-11-018.078.168.008.120.50%0.32%-0.12%933,7007,557,00068%8.09-0.10%8.11-0.88%8.18-0.04%8.13-0.60%-0.18%
2019-10-318.148.168.068.08-0.25%-0.27%-1.21%943,6007,645,00059%8.10-0.43%8.18-0.41%8.180.02%8.18-0.10%-0.08%
2019-10-308.158.238.108.10-1.22%-0.45%-1.06%1,027,3008,359,00065%8.14-1.72%8.220.06%8.180.17%8.19-0.13%-0.07%
2019-10-298.338.438.208.200.00%-0.95%0.02%1,309,80010,844,00083%8.280.72%8.210.76%8.160.48%8.20-0.01%-0.07%