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
日均价10日均(股)(元)10天
2020-08-1213.7414.1413.3813.44-2.18%-1.57%2.08%8,087,000110,416,000112%13.65-0.53%13.660.94%13.500.94%13.170.98%0.59%
2020-08-1113.5914.0813.3713.741.10%0.10%5.38%8,443,400115,895,000124%13.730.85%13.541.16%13.371.12%13.040.92%0.41%
2020-08-1013.2313.8013.1713.592.57%-0.15%5.19%8,925,100121,473,000144%13.613.18%13.381.54%13.231.26%12.921.11%0.22%
2020-08-0713.3313.3812.9813.250.38%0.45%3.70%6,624,50087,380,000116%13.19-0.89%13.180.65%13.061.11%12.780.70%0.02%
2020-08-0613.0313.5713.0013.200.61%-0.82%4.04%11,156,800148,484,000209%13.312.47%13.091.63%12.921.68%12.691.36%-0.13%
2020-08-0513.1513.2412.6413.122.82%1.02%4.81%8,209,700106,629,000174%12.991.76%12.881.71%12.701.48%12.520.61%-0.29%
2020-08-0412.9513.0312.6012.76-1.09%-0.02%2.56%4,734,10060,423,000109%12.76-0.60%12.670.83%12.520.63%12.440.15%-0.33%
2020-08-0312.6213.0012.5512.902.87%0.47%3.84%7,493,70096,220,000181%12.843.31%12.562.16%12.441.60%12.420.47%-0.32%
2020-07-3112.1812.7312.0512.543.55%0.89%1.42%7,517,50093,433,000194%12.431.72%12.301.09%12.250.77%12.370.04%-0.33%
2020-07-3012.2812.4012.1112.11-1.30%-0.89%-2.02%3,207,10039,188,00091%12.220.60%12.160.43%12.15-0.30%12.36-0.42%-0.32%
2020-07-2912.0012.2811.9912.271.74%1.02%-1.14%5,122,30062,215,000134%12.150.25%12.11-0.14%12.19-0.98%12.41-0.86%-0.25%
2020-07-2812.2812.2911.9812.06-0.25%-0.46%-3.67%2,083,00025,237,00052%12.120.72%12.13-0.79%12.31-0.72%12.52-0.92%-0.13%
2020-07-2712.0112.2011.8812.091.60%0.51%-4.32%2,421,30029,127,00053%12.03-1.37%12.22-1.44%12.40-0.79%12.64-0.92%0.02%
2020-07-2412.2812.5511.8811.90-3.25%-2.43%-6.69%3,801,10046,359,00074%12.20-1.33%12.40-1.16%12.50-0.46%12.75-0.80%0.19%
2020-07-2312.5412.5812.1312.30-1.99%-0.49%-4.32%4,150,80051,302,00072%12.36-2.32%12.55-0.89%12.55-0.47%12.86-0.20%0.38%
2020-07-2212.6912.7512.5512.55-1.26%-0.82%-2.58%3,729,20047,191,00061%12.65-0.10%12.660.49%12.61-0.47%12.880.12%0.49%
2020-07-2112.8112.8112.4812.71-0.16%0.34%-1.21%3,162,60040,060,00049%12.670.08%12.600.07%12.67-0.94%12.870.25%0.55%
2020-07-2012.5512.7812.4612.731.84%0.58%-0.81%3,616,20045,772,00051%12.661.56%12.59-0.70%12.79-0.90%12.830.39%0.63%
2020-07-1712.3812.6512.2412.500.56%0.30%-2.22%3,309,10041,241,00043%12.46-1.21%12.68-1.54%12.91-0.72%12.780.18%0.67%
2020-07-1612.5212.9012.4112.43-1.58%-1.47%-2.59%5,899,70074,422,00077%12.62-1.81%12.88-1.44%13.00-0.10%12.760.23%0.66%
2020-07-1513.2513.2912.6112.63-3.95%-1.70%-0.80%6,323,20081,243,00088%12.85-2.04%13.06-0.53%13.020.34%12.730.39%0.62%
2020-07-1413.3213.4612.8513.15-1.35%0.26%3.68%7,048,10092,446,000103%13.12-0.58%13.130.81%12.970.87%12.680.54%0.62%
2020-07-1312.9813.4012.9113.332.78%1.04%5.67%7,558,60099,721,000121%13.190.71%13.031.24%12.861.26%12.620.79%0.56%
2020-07-1012.8513.4912.7012.970.70%-0.99%3.63%10,259,000134,391,000181%13.102.33%12.871.63%12.701.39%12.521.15%0.47%
2020-07-0912.7013.0712.6012.881.66%0.61%4.09%8,823,800112,962,000180%12.801.42%12.661.28%12.531.15%12.370.86%0.35%
2020-07-0812.5312.7712.3912.670.72%0.37%3.27%7,257,00091,604,000173%12.620.47%12.500.99%12.380.79%12.270.75%0.26%
2020-07-0712.5012.7412.2912.580.72%0.13%3.30%9,356,600117,554,000251%12.561.78%12.381.78%12.291.27%12.181.02%0.16%
2020-07-0612.1112.8412.0212.494.08%1.18%3.61%8,998,700111,078,000297%12.343.09%12.171.27%12.131.54%12.060.80%0.04%
2020-07-0311.8512.0511.8512.000.59%0.22%0.34%3,389,40040,583,000133%11.970.82%12.010.21%11.950.23%11.960.04%-0.05%
2020-07-0211.8511.9911.7511.930.00%0.45%-0.20%3,357,30039,876,000138%11.88-2.14%11.990.16%11.92-0.06%11.95-0.14%-0.11%