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:
洪汇新材( 002802.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
2019-12-0619.7819.7819.0219.59-0.15%0.23%1.47%316,9006,194,000165%19.55-0.38%19.550.34%19.450.49%19.310.33%0.08%
2019-12-0519.4519.7319.4519.620.51%-0.01%1.96%226,7004,448,000122%19.620.78%19.490.73%19.350.53%19.240.34%0.02%
2019-12-0419.3319.5619.2819.520.26%0.26%1.79%152,8002,975,00083%19.470.51%19.340.55%19.250.27%19.180.10%-0.06%
2019-12-0319.2819.5019.0319.470.99%0.51%1.64%248,4004,812,000133%19.370.64%19.240.50%19.200.38%19.160.06%-0.09%
2019-12-0219.1419.4218.9419.281.21%0.17%0.71%269,9005,195,000144%19.251.22%19.140.35%19.130.31%19.150.18%-0.13%
2019-11-2919.1319.1518.8419.05-0.26%0.18%-0.31%162,6003,092,00084%19.02-0.38%19.08-0.08%19.07-0.16%19.110.21%-0.20%
2019-11-2819.1419.2418.9319.10-0.26%0.06%0.16%141,5002,701,00067%19.09-0.26%19.090.05%19.100.05%19.07-0.01%-0.28%
2019-11-2719.0719.2019.0119.150.05%0.07%0.41%141,3002,704,00066%19.140.50%19.08-0.06%19.09-0.10%19.07-0.01%-0.33%
2019-11-2619.2219.2218.9019.140.16%0.51%0.35%113,8002,167,00052%19.04-0.12%19.090.02%19.11-0.26%19.07-0.06%-0.37%
2019-11-2518.9219.1818.9219.110.42%0.24%0.13%166,7003,178,00072%19.06-0.37%19.09-0.23%19.160.13%19.09-0.31%-0.42%
2019-11-2219.0519.3618.9019.030.11%-0.55%-0.60%270,4005,174,000106%19.140.45%19.13-0.32%19.140.45%19.15-0.36%-0.46%
2019-11-2119.0119.1918.8819.01-0.78%-0.21%-1.06%195,7003,728,00077%19.05-0.92%19.200.19%19.05-0.05%19.21-0.36%-0.43%
2019-11-2019.160.000.0019.16-1.03%-0.35%-0.64%174,7003,359,00066%19.23-0.32%19.160.76%19.060.06%19.28-0.25%-0.42%
2019-11-1919.2119.4418.9619.361.10%0.37%0.15%244,6004,718,00090%19.291.47%19.010.33%19.050.12%19.33-0.33%-0.43%
2019-11-1818.7319.4018.6719.152.19%0.74%-1.26%293,5005,579,000104%19.010.99%18.95-0.16%19.02-0.67%19.40-0.54%-0.42%
2019-11-1519.1419.1418.7318.74-1.83%-0.44%-3.90%342,2006,441,000119%18.82-1.50%18.98-0.84%19.15-1.17%19.50-0.60%-0.37%
2019-11-1419.2019.2019.0319.09-0.21%-0.10%-2.69%177,3003,388,00061%19.11-0.16%19.14-0.81%19.38-0.54%19.62-0.46%-0.33%
2019-11-1319.2719.3619.0619.13-0.16%-0.05%-2.93%202,2003,870,00062%19.14-0.15%19.30-0.98%19.48-0.49%19.71-0.45%-0.31%
2019-11-1219.3319.4319.0519.16-0.88%-0.04%-3.21%244,1004,679,00070%19.17-1.52%19.49-0.77%19.58-0.64%19.80-0.58%-0.29%
2019-11-1119.8019.8019.2919.33-2.37%-0.69%-2.92%386,3007,519,000109%19.46-2.00%19.64-0.59%19.71-0.65%19.91-0.63%-0.24%
2019-11-0819.8719.9919.7919.80-0.30%-0.31%-1.19%238,8004,743,00066%19.860.85%19.76-0.07%19.840.13%20.04-0.15%-0.22%
2019-11-0719.4519.8919.4519.860.81%0.84%-1.04%304,1005,989,00079%19.69-0.24%19.77-0.53%19.81-0.36%20.07-0.25%-0.22%
2019-11-0619.8419.9519.5519.70-0.81%-0.21%-2.08%265,9005,249,00069%19.74-0.70%19.880.07%19.88-0.39%20.12-0.31%-0.18%
2019-11-0520.0920.0919.7119.86-0.40%-0.10%-1.59%299,4005,952,00076%19.88-0.59%19.86-0.25%19.96-0.55%20.18-0.27%-0.12%
2019-11-0419.8220.1919.8219.940.61%-0.29%-1.46%299,7005,993,00071%20.001.26%19.91-0.27%20.07-0.51%20.24-0.01%-0.07%
2019-11-0119.6119.9619.5119.82-0.70%0.36%-2.06%394,2007,785,00094%19.75-1.20%19.97-1.08%20.17-0.42%20.24-0.17%-0.05%
2019-10-3120.0620.4219.7719.96-1.09%-0.14%-1.53%519,70010,388,000125%19.99-0.81%20.19-0.94%20.25-0.40%20.27-0.27%0.00%
2019-10-3020.2020.3819.9920.18-1.51%0.14%-0.72%403,9008,139,000104%20.15-1.89%20.38-0.10%20.34-0.32%20.33-0.26%0.05%
2019-10-2920.4820.7120.4020.49-0.77%-0.24%0.55%328,6006,749,00084%20.540.44%20.400.28%20.400.09%20.38-0.12%-0.29%
2019-10-2820.3720.7020.1520.650.00%0.98%1.21%526,00010,756,000132%20.451.16%20.340.03%20.380.36%20.40-0.37%-0.36%