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:
高科石化( 002778.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
2019-12-1019.8520.2819.5819.900.20%-0.05%1.75%1,299,30025,868,000106%19.91-0.53%20.07-0.41%20.070.33%19.561.03%1.16%
2019-12-0920.2320.3219.8019.86-1.88%-0.77%2.59%1,214,10024,299,000100%20.01-1.33%20.150.14%20.000.73%19.360.92%1.15%
2019-12-0620.2020.6920.0520.240.45%-0.22%5.51%1,295,00026,268,000111%20.280.67%20.121.07%19.861.75%19.181.18%1.13%
2019-12-0520.0120.3020.0120.150.25%0.00%6.28%1,100,40022,172,00095%20.150.61%19.911.32%19.521.04%18.961.47%1.09%
2019-12-0419.2020.4119.0220.104.63%0.37%7.58%2,389,60047,854,000198%20.034.34%19.653.32%19.322.61%18.682.12%1.06%
2019-12-0319.4019.4719.0519.21-0.05%0.09%5.00%742,50014,251,00068%19.190.13%19.020.81%18.821.14%18.300.73%0.88%
2019-12-0218.9119.4918.8819.220.31%0.27%5.82%1,129,30021,646,000103%19.171.55%18.871.36%18.611.20%18.161.13%0.84%
2019-11-2918.0519.3618.0519.165.97%1.50%6.68%2,007,70037,897,000182%18.884.06%18.622.43%18.391.55%17.962.00%0.75%
2019-11-2818.4018.4018.0718.08-0.93%-0.33%2.67%475,8008,631,00041%18.14-0.34%18.170.30%18.110.64%17.610.63%0.59%
2019-11-2718.4018.4018.0718.25-1.30%0.26%4.29%714,80013,011,00059%18.200.17%18.120.19%17.990.67%17.500.42%0.53%
2019-11-2618.0018.4917.6118.492.55%1.76%6.11%1,468,30026,680,000125%18.171.03%18.091.08%17.870.92%17.430.90%0.46%
2019-11-2518.0018.4417.7218.03-0.11%0.25%4.39%993,70017,872,00092%17.99-0.45%17.890.90%17.710.92%17.270.74%0.31%
2019-11-2217.7918.4017.6818.051.18%-0.09%5.28%1,169,00021,119,000110%18.071.89%17.731.20%17.551.69%17.150.76%0.17%
2019-11-2117.4518.1117.3017.842.59%0.61%4.85%1,825,60032,369,000182%17.732.50%17.521.67%17.261.41%17.021.14%0.06%
2019-11-2017.450.000.0017.390.00%0.53%3.37%886,30015,331,00093%17.30-0.10%17.241.10%17.020.48%16.820.35%-0.14%
2019-11-1916.9017.5316.8817.392.35%0.43%3.73%888,60015,387,00099%17.321.12%17.050.82%16.940.78%16.770.34%-0.22%
2019-11-1817.2417.4516.9316.99-1.34%-0.78%1.68%1,156,10019,797,000127%17.121.35%16.910.68%16.810.76%16.710.28%-0.32%
2019-11-1516.6417.2716.4817.223.49%1.92%3.34%2,155,90036,426,000254%16.900.93%16.801.47%16.680.92%16.660.37%-0.37%
2019-11-1416.2317.2416.2016.642.09%-0.60%0.23%1,298,00021,728,000192%16.742.31%16.551.08%16.530.51%16.600.04%-0.40%
2019-11-1316.4516.4516.2016.30-0.61%-0.38%-1.78%339,5005,555,00057%16.360.90%16.38-0.24%16.45-0.12%16.60-0.34%-0.40%
2019-11-1216.3616.4615.8116.400.24%1.13%-1.51%533,5008,651,00087%16.22-1.60%16.42-0.56%16.47-0.62%16.65-0.56%-0.36%
2019-11-1116.5716.5716.3516.36-1.51%-0.73%-2.30%873,20014,390,000147%16.48-0.27%16.51-0.12%16.57-0.39%16.75-0.64%-0.30%
2019-11-0816.4916.6216.4716.610.36%0.51%-1.44%453,5007,494,00081%16.530.02%16.53-0.48%16.63-0.28%16.85-0.42%-0.23%
2019-11-0716.6516.6516.4516.550.36%0.17%-2.21%1,143,60018,894,000208%16.52-0.11%16.61-0.74%16.68-0.71%16.92-0.84%-0.18%
2019-11-0616.6516.7816.4516.49-0.90%-0.30%-3.38%399,4006,606,00085%16.54-1.20%16.73-0.50%16.80-0.64%17.07-0.46%-0.09%
2019-11-0516.8616.8816.5816.64-1.36%-0.60%-2.95%914,10015,302,000199%16.74-0.74%16.81-0.70%16.91-0.98%17.15-0.68%-0.03%
2019-11-0416.9417.0416.7616.87-0.76%0.03%-2.27%486,2008,200,000115%16.87-0.41%16.93-0.76%17.07-0.86%17.26-0.20%0.06%
2019-11-0116.9517.0516.8317.000.18%0.39%-1.71%341,2005,778,00058%16.93-0.51%17.06-0.77%17.22-0.55%17.300.12%0.11%
2019-10-3117.1617.4016.8016.97-0.99%-0.29%-1.77%349,7005,952,00058%17.02-1.05%17.19-0.88%17.32-0.45%17.280.05%0.07%
2019-10-3017.3317.4516.9417.140.00%-0.35%-0.73%410,5007,061,00068%17.20-0.68%17.35-0.49%17.40-0.30%17.270.06%0.05%