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
2020-07-0826.1926.3025.5326.210.96%0.00%0.00%1,835,70047,833,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0726.3126.4525.8225.96-0.95%-0.29%2.90%2,206,40057,445,000218%26.041.23%25.711.50%25.471.31%25.230.86%0.05%
2020-07-0625.6026.5825.2826.213.97%1.91%4.79%2,008,00051,646,000232%25.722.25%25.331.97%25.141.69%25.010.75%-0.21%
2020-07-0324.8825.3824.7725.211.82%0.22%1.54%1,311,50032,989,000177%25.151.89%24.841.19%24.720.59%24.830.16%-0.53%
2020-07-0224.5324.8424.4224.761.14%0.30%-0.11%848,60020,949,000119%24.691.07%24.550.46%24.58-0.17%24.79-0.17%-0.54%
2020-07-0124.5824.5824.3524.480.00%0.23%-1.41%660,60016,135,00092%24.43-0.22%24.44-0.57%24.62-0.47%24.83-0.23%-0.51%
2020-06-3024.3524.6224.3524.480.53%0.00%-1.64%507,70012,428,00069%24.480.25%24.58-0.54%24.73-0.36%24.89-0.02%-0.47%
2020-06-2924.8624.8624.2324.35-2.05%-0.28%-2.19%731,90017,872,00091%24.42-1.76%24.71-0.76%24.82-0.52%24.89-0.25%-0.48%
2020-06-2424.8324.9624.7724.860.08%0.01%-0.39%596,30014,822,00074%24.86-0.12%24.90-0.19%24.95-0.10%24.96-0.05%-0.44%
2020-06-2325.1525.1524.7024.84-1.00%-0.19%-0.52%733,30018,250,00088%24.89-0.24%24.95-0.21%24.98-0.14%24.97-0.18%-0.43%
2020-06-2225.0925.0924.8925.090.36%0.58%0.31%808,00020,156,00094%24.95-0.29%25.00-0.08%25.01-0.05%25.01-0.38%-0.39%
2020-06-1924.9425.1024.8525.000.40%-0.07%-0.43%661,40016,547,00065%25.020.46%25.02-0.05%25.020.29%25.11-1.73%-0.34%
除权分界线,2020年06月19日,10股派1.500元(以下数据已经复权)
2020-06-1824.7825.0424.7624.900.24%-0.01%-2.54%640,40016,044,00043%24.900.22%25.030.06%24.95-0.03%25.55-2.41%-0.10%
2020-06-1724.9824.9924.7024.84-0.56%-0.04%-5.12%883,30022,082,00041%24.85-0.23%25.020.41%24.960.00%26.180.05%0.51%
2020-06-1624.9525.0124.7524.980.52%0.30%-4.54%793,30019,877,00033%24.910.22%24.92-0.03%24.96-0.21%26.170.08%0.61%
2020-06-1524.7025.1124.6524.850.00%-0.01%-4.96%876,90021,924,00035%24.851.05%24.920.00%25.01-0.58%26.150.15%0.63%
2020-06-1224.5124.9524.2724.850.16%1.05%-4.81%1,093,20027,049,00042%24.59-1.30%24.92-0.80%25.16-2.49%26.11-0.05%0.65%
2020-06-1124.8525.2024.7524.81-0.16%-0.43%-5.02%866,60021,724,00034%24.920.27%25.12-0.65%25.80-2.73%26.120.09%0.66%
2020-06-1025.1525.1524.7524.85-1.19%0.00%-4.77%913,40022,835,00036%24.85-1.12%25.29-2.63%26.530.22%26.100.08%0.66%
2020-06-0925.0325.2924.9925.150.24%0.08%-3.55%1,003,20025,362,00040%25.13-0.47%25.97-2.80%26.470.13%26.080.20%0.64%
2020-06-0825.4425.7024.9525.09-1.99%-0.63%-3.59%2,335,10059,310,00091%25.25-3.73%26.72-0.02%26.440.01%26.030.12%0.64%
2020-06-0526.8727.3425.5125.60-7.81%-2.39%-1.51%4,942,700130,374,000210%26.23-3.87%26.720.17%26.430.31%25.990.73%0.61%
2020-06-0426.0228.0425.8127.777.93%1.79%7.62%6,665,500182,847,000359%27.286.52%26.684.88%26.354.30%25.803.61%0.51%
2020-06-0325.2726.3425.0025.732.06%0.46%3.31%3,157,30081,340,000233%25.612.17%25.431.71%25.271.39%24.911.09%0.15%
2020-06-0225.0225.2624.8725.210.24%0.56%2.33%1,476,50037,236,000128%25.070.78%25.010.63%24.920.33%24.640.31%0.06%
2020-06-0124.4525.2324.4525.152.86%1.10%2.40%1,760,30044,054,000160%24.881.99%24.850.58%24.840.80%24.560.37%0.07%
2020-05-2924.3524.6124.0524.450.25%0.25%-0.09%744,00018,258,00073%24.39-0.96%24.71-0.40%24.640.47%24.470.00%0.06%
2020-05-2824.5425.0224.1824.39-0.57%-0.96%-0.33%1,112,10027,555,000111%24.630.12%24.810.76%24.520.55%24.470.09%0.12%
2020-05-2724.4524.8124.4024.53-0.28%-0.27%0.34%1,106,60027,385,000111%24.60-0.48%24.620.99%24.390.27%24.45-0.14%0.11%
2020-05-2624.8425.0324.5424.600.00%-0.47%0.49%1,693,70042,115,000163%24.722.99%24.381.65%24.320.55%24.480.23%0.09%