工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业农业渔业、牧业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷塑料制造化学农药石油加工及炼焦_h化学原料及化学制品化学纤维制造_h橡胶制造化学肥料电子元器件制造家电_h电器机械及器材制造_h有色金属_h水泥制造_h非金属矿物制品_h钢铁_h金属制品航空航天器制造专用设备制造_h交通运输设备制造_h普通机械制造汽车制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤电_h水力发电煤气供水电力设备建筑材料建筑业建筑施工公路运输_h机场空运_h运输物流航运_h港口铁路_h计算机软件计算机硬件计算机应用服务通讯设备_h零售业批发和贸易信托证券银行_h保险_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类退市中航工业停牌次新股下月解禁2月后解禁本月解禁资产重组太阳能创新创投安邦概念高校科技上证180上证50火炬计划国家队救市概念令家反腐概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

高斯贝尔( 002848.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 连 日均价 10日均 (股) (元) 10天 续 2020-08-12 13.74 14.14 13.38 13.44 -2.18% -1.57% 2.08% 8,087,000 110,416,000 112% 13.65 -0.53% 13.66 0.94% 13.50 0.94% 13.17 0.98% 0.59% 2020-08-11 13.59 14.08 13.37 13.74 1.10% 0.10% 5.38% 8,443,400 115,895,000 124% 13.73 0.85% 13.54 1.16% 13.37 1.12% 13.04 0.92% 0.41% 2020-08-10 13.23 13.80 13.17 13.59 2.57% -0.15% 5.19% 8,925,100 121,473,000 144% 13.61 3.18% 13.38 1.54% 13.23 1.26% 12.92 1.11% 0.22% 2020-08-07 13.33 13.38 12.98 13.25 0.38% 0.45% 3.70% 6,624,500 87,380,000 116% 13.19 -0.89% 13.18 0.65% 13.06 1.11% 12.78 0.70% 0.02% 2020-08-06 13.03 13.57 13.00 13.20 0.61% -0.82% 4.04% 11,156,800 148,484,000 209% 13.31 2.47% 13.09 1.63% 12.92 1.68% 12.69 1.36% -0.13% 2020-08-05 13.15 13.24 12.64 13.12 2.82% 1.02% 4.81% 8,209,700 106,629,000 174% 12.99 1.76% 12.88 1.71% 12.70 1.48% 12.52 0.61% -0.29% 2020-08-04 12.95 13.03 12.60 12.76 -1.09% -0.02% 2.56% 4,734,100 60,423,000 109% 12.76 -0.60% 12.67 0.83% 12.52 0.63% 12.44 0.15% -0.33% 2020-08-03 12.62 13.00 12.55 12.90 2.87% 0.47% 3.84% 7,493,700 96,220,000 181% 12.84 3.31% 12.56 2.16% 12.44 1.60% 12.42 0.47% -0.32% 2020-07-31 12.18 12.73 12.05 12.54 3.55% 0.89% 1.42% 7,517,500 93,433,000 194% 12.43 1.72% 12.30 1.09% 12.25 0.77% 12.37 0.04% -0.33% 2020-07-30 12.28 12.40 12.11 12.11 -1.30% -0.89% -2.02% 3,207,100 39,188,000 91% 12.22 0.60% 12.16 0.43% 12.15 -0.30% 12.36 -0.42% -0.32% 2020-07-29 12.00 12.28 11.99 12.27 1.74% 1.02% -1.14% 5,122,300 62,215,000 134% 12.15 0.25% 12.11 -0.14% 12.19 -0.98% 12.41 -0.86% -0.25% 2020-07-28 12.28 12.29 11.98 12.06 -0.25% -0.46% -3.67% 2,083,000 25,237,000 52% 12.12 0.72% 12.13 -0.79% 12.31 -0.72% 12.52 -0.92% -0.13% 2020-07-27 12.01 12.20 11.88 12.09 1.60% 0.51% -4.32% 2,421,300 29,127,000 53% 12.03 -1.37% 12.22 -1.44% 12.40 -0.79% 12.64 -0.92% 0.02% 2020-07-24 12.28 12.55 11.88 11.90 -3.25% -2.43% -6.69% 3,801,100 46,359,000 74% 12.20 -1.33% 12.40 -1.16% 12.50 -0.46% 12.75 -0.80% 0.19% 2020-07-23 12.54 12.58 12.13 12.30 -1.99% -0.49% -4.32% 4,150,800 51,302,000 72% 12.36 -2.32% 12.55 -0.89% 12.55 -0.47% 12.86 -0.20% 0.38% 2020-07-22 12.69 12.75 12.55 12.55 -1.26% -0.82% -2.58% 3,729,200 47,191,000 61% 12.65 -0.10% 12.66 0.49% 12.61 -0.47% 12.88 0.12% 0.49% 2020-07-21 12.81 12.81 12.48 12.71 -0.16% 0.34% -1.21% 3,162,600 40,060,000 49% 12.67 0.08% 12.60 0.07% 12.67 -0.94% 12.87 0.25% 0.55% 2020-07-20 12.55 12.78 12.46 12.73 1.84% 0.58% -0.81% 3,616,200 45,772,000 51% 12.66 1.56% 12.59 -0.70% 12.79 -0.90% 12.83 0.39% 0.63% 2020-07-17 12.38 12.65 12.24 12.50 0.56% 0.30% -2.22% 3,309,100 41,241,000 43% 12.46 -1.21% 12.68 -1.54% 12.91 -0.72% 12.78 0.18% 0.67% 2020-07-16 12.52 12.90 12.41 12.43 -1.58% -1.47% -2.59% 5,899,700 74,422,000 77% 12.62 -1.81% 12.88 -1.44% 13.00 -0.10% 12.76 0.23% 0.66% 2020-07-15 13.25 13.29 12.61 12.63 -3.95% -1.70% -0.80% 6,323,200 81,243,000 88% 12.85 -2.04% 13.06 -0.53% 13.02 0.34% 12.73 0.39% 0.62% 2020-07-14 13.32 13.46 12.85 13.15 -1.35% 0.26% 3.68% 7,048,100 92,446,000 103% 13.12 -0.58% 13.13 0.81% 12.97 0.87% 12.68 0.54% 0.62% 2020-07-13 12.98 13.40 12.91 13.33 2.78% 1.04% 5.67% 7,558,600 99,721,000 121% 13.19 0.71% 13.03 1.24% 12.86 1.26% 12.62 0.79% 0.56% 2020-07-10 12.85 13.49 12.70 12.97 0.70% -0.99% 3.63% 10,259,000 134,391,000 181% 13.10 2.33% 12.87 1.63% 12.70 1.39% 12.52 1.15% 0.47% 2020-07-09 12.70 13.07 12.60 12.88 1.66% 0.61% 4.09% 8,823,800 112,962,000 180% 12.80 1.42% 12.66 1.28% 12.53 1.15% 12.37 0.86% 0.35% 2020-07-08 12.53 12.77 12.39 12.67 0.72% 0.37% 3.27% 7,257,000 91,604,000 173% 12.62 0.47% 12.50 0.99% 12.38 0.79% 12.27 0.75% 0.26% 2020-07-07 12.50 12.74 12.29 12.58 0.72% 0.13% 3.30% 9,356,600 117,554,000 251% 12.56 1.78% 12.38 1.78% 12.29 1.27% 12.18 1.02% 0.16% 2020-07-06 12.11 12.84 12.02 12.49 4.08% 1.18% 3.61% 8,998,700 111,078,000 297% 12.34 3.09% 12.17 1.27% 12.13 1.54% 12.06 0.80% 0.04% 2020-07-03 11.85 12.05 11.85 12.00 0.59% 0.22% 0.34% 3,389,400 40,583,000 133% 11.97 0.82% 12.01 0.21% 11.95 0.23% 11.96 0.04% -0.05% 2020-07-02 11.85 11.99 11.75 11.93 0.00% 0.45% -0.20% 3,357,300 39,876,000 138% 11.88 -2.14% 11.99 0.16% 11.92 -0.06% 11.95 -0.14% -0.11% 显示更早数据