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:
豪尔赛( 002963.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
2019-12-0632.7832.7832.1132.20-1.01%-0.43%-4.16%2,309,40074,683,00073%32.34-0.65%32.390.09%32.58-0.79%33.60-1.78%-0.93%
2019-12-0532.3332.7632.2532.531.02%-0.06%-4.89%2,500,60081,392,00070%32.550.92%32.36-0.91%32.84-1.03%34.20-1.57%-0.77%
2019-12-0432.1032.5331.9532.20-0.92%-0.17%-7.34%1,959,20063,193,00046%32.25-0.13%32.66-1.14%33.18-1.14%34.75-1.12%-0.59%
2019-12-0332.7032.8631.7032.50-2.64%0.63%-7.53%3,760,400121,450,00078%32.30-3.55%33.04-2.08%33.57-1.50%35.15-0.84%-0.46%
2019-12-0233.7234.0033.0533.38-1.59%-0.32%-5.82%2,639,90088,399,00054%33.49-0.11%33.74-0.99%34.08-0.88%35.44-0.14%-0.38%
2019-11-2933.6534.0132.9033.920.30%1.18%-4.43%3,333,400111,744,00066%33.52-1.89%34.08-0.99%34.38-2.27%35.49-0.50%-0.38%
2019-11-2834.5134.7633.7233.82-2.68%-1.02%-5.18%3,280,800112,105,00059%34.17-1.20%34.42-0.86%35.18-1.56%35.67-1.34%-0.34%
2019-11-2734.1634.9833.7934.751.64%0.48%-3.89%3,083,200106,634,00050%34.590.22%34.72-2.37%35.74-0.90%36.16-1.09%-0.24%
2019-11-2634.9035.1334.0834.19-2.15%-0.93%-6.46%3,547,400122,422,00051%34.51-1.49%35.56-1.76%36.06-0.29%36.55-0.54%-0.09%
2019-11-2535.9035.9034.5034.94-2.57%-0.26%-4.93%3,756,000131,579,00052%35.03-4.03%36.20-0.88%36.170.15%36.75-0.41%-0.02%
2019-11-2237.1537.5035.5035.86-3.68%-1.76%-2.83%6,106,100222,887,00082%36.50-0.13%36.520.67%36.110.41%36.90-0.16%0.04%
2019-11-2135.9337.3035.3337.232.22%1.86%0.73%7,239,800264,614,00092%36.550.13%36.281.37%35.96-1.30%36.960.27%0.08%
2019-11-2036.060.000.0036.420.50%-0.23%-1.19%7,105,300259,373,00091%36.502.38%35.790.73%36.44-1.29%36.860.13%0.00%
2019-11-1935.0936.6734.7136.243.78%1.64%-1.56%5,823,500207,641,00074%35.662.65%35.53-3.00%36.91-0.79%36.810.01%-0.06%
2019-11-1834.8335.1734.1734.920.58%0.53%-5.13%4,143,500143,929,00051%34.74-3.03%36.62-2.34%37.21-0.70%36.81-0.17%-0.13%
2019-11-1536.8337.3634.5534.72-7.31%-3.07%-5.83%8,606,900308,299,000106%35.82-6.27%37.50-1.47%37.47-0.61%36.87-0.05%-0.19%
2019-11-1438.2839.3937.3937.46-3.70%-1.98%1.54%9,255,400353,715,000121%38.22-0.23%38.060.81%37.701.31%36.89-0.39%-0.40%
2019-11-1337.0938.9837.0938.903.73%1.55%5.03%9,832,900376,649,000118%38.312.14%37.761.30%37.211.36%37.040.43%-0.27%
2019-11-1237.1538.2536.8337.50-0.35%0.00%1.69%6,766,700253,758,00090%37.500.50%37.281.55%36.710.88%36.880.17%0.58%
2019-11-1136.9038.1035.9037.631.26%0.85%2.21%8,205,400306,177,000119%37.310.57%36.711.24%36.390.62%36.820.19%0.56%
2019-11-0835.7338.3035.4737.164.00%0.16%1.12%10,569,200392,129,000174%37.105.14%36.261.93%36.170.92%36.750.20%0.54%
2019-11-0735.3136.2634.2835.73-0.20%1.25%-2.57%6,430,900226,934,000109%35.29-1.38%35.57-1.06%35.84-2.79%36.67-0.55%-0.05%
2019-11-0635.3236.3535.2535.801.02%0.06%-2.92%5,621,900201,149,00098%35.780.29%35.95-0.18%36.87-0.46%36.88-0.43%-0.04%
2019-11-0536.3436.4535.2035.44-3.70%-0.66%-4.30%6,230,500222,270,000108%35.68-1.77%36.02-3.42%37.04-0.71%37.03-0.70%-0.07%
2019-11-0435.6736.9735.5636.803.17%1.33%-1.33%7,358,000267,216,000132%36.320.86%37.29-0.81%37.30-0.75%37.30-0.77%-0.08%
2019-11-0135.6437.4435.1235.67-4.01%-0.93%-5.09%8,629,000310,685,000165%36.01-6.28%37.59-2.18%37.58-2.16%37.58-2.16%-0.22%
2019-10-3145.3545.3537.1137.16-9.87%-3.27%-3.26%16,217,200623,035,000395%38.42-6.76%38.431.02%38.410.97%38.410.97%0.10%
2019-10-3041.2341.2341.2341.2310.01%0.07%8.37%97,3004,009,000160%41.209.90%38.058.86%38.058.86%38.058.86%0.89%
2019-10-2937.4837.4837.4837.4810.01%-0.03%7.24%27,5001,031,00059%37.4910.35%34.950.00%34.950.00%34.950.00%0.00%
2019-10-2828.3934.0728.3934.070.00%0.28%0.00%71,7002,436,000- --33.980.00%0.000.00%0.000.00%0.000.00%0.00%