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:
高新兴( 300098.SZ 深证)
板块 :通讯设备_h   
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
2020-06-045.875.905.655.73-1.04%-0.52%2.39%42,357,900243,963,000105%5.76-1.47%5.811.08%5.720.94%5.600.74%-0.09%
2020-06-035.855.945.785.79-2.53%-0.96%4.23%59,509,000347,880,000157%5.850.67%5.751.56%5.671.09%5.561.11%-0.22%
2020-06-025.645.945.565.946.26%2.29%8.12%86,940,600504,883,000243%5.815.76%5.664.29%5.612.58%5.491.70%-0.37%
2020-06-015.375.595.345.595.08%1.80%3.48%43,377,600238,190,000131%5.492.39%5.43-1.11%5.470.72%5.40-0.06%-0.57%
2020-05-295.335.425.295.32-1.48%-0.80%-1.57%18,703,300100,307,00054%5.36-0.17%5.490.26%5.430.44%5.41-0.83%-0.55%
2020-05-285.475.505.255.40-2.00%0.52%-0.92%31,189,100167,553,00081%5.37-4.00%5.470.35%5.400.33%5.45-0.62%-0.34%
2020-05-275.585.755.485.511.47%-1.54%0.47%54,312,300303,945,000146%5.604.31%5.453.35%5.391.47%5.480.02%-0.27%
2020-05-265.225.485.215.434.22%1.21%-0.97%32,629,600175,049,00091%5.372.94%5.280.78%5.31-0.39%5.48-0.89%-0.29%
2020-05-255.205.295.115.210.97%-0.04%-5.82%19,914,100103,789,00052%5.210.02%5.24-1.36%5.33-1.08%5.53-1.20%-0.19%
2020-05-225.185.315.135.16-0.77%-0.98%-7.84%23,650,000123,250,00057%5.21-1.18%5.31-1.23%5.39-1.82%5.60-0.90%-0.02%
2020-05-215.365.395.185.20-2.99%-1.38%-7.96%28,597,300150,791,00064%5.27-2.26%5.37-1.23%5.49-1.24%5.65-0.56%0.10%
2020-05-205.385.535.295.36-0.37%-0.65%-5.67%37,560,600202,638,00084%5.40-0.44%5.44-1.98%5.56-0.87%5.68-0.40%0.14%
2020-05-195.475.545.315.38-1.65%-0.72%-5.70%45,408,800246,084,000102%5.42-1.38%5.55-1.63%5.60-1.49%5.71-0.28%0.14%
2020-05-185.655.665.395.47-4.37%-0.45%-4.39%50,993,800280,192,000119%5.50-3.98%5.64-1.55%5.69-1.86%5.720.12%0.13%
2020-05-155.735.895.585.720.18%-0.05%0.11%51,372,800294,029,000129%5.72-0.35%5.73-0.71%5.80-0.45%5.711.35%0.02%
2020-05-145.675.885.625.71-0.17%-0.57%1.28%34,798,100199,847,00085%5.740.17%5.77-1.25%5.820.03%5.640.07%-0.29%
2020-05-135.735.785.695.72-1.21%-0.23%1.53%23,459,300134,497,00058%5.73-1.56%5.85-0.19%5.820.33%5.63-0.23%-0.37%
2020-05-125.916.005.675.79-1.70%-0.58%2.53%39,553,900230,347,00090%5.82-1.57%5.860.38%5.800.90%5.650.18%-0.54%
2020-05-115.926.025.815.891.03%-0.46%4.49%50,548,000299,069,000120%5.921.56%5.841.51%5.752.11%5.640.46%-0.78%
2020-05-085.855.955.745.833.74%0.07%3.90%54,542,200317,789,000133%5.831.80%5.752.10%5.633.15%5.610.30%-0.98%
2020-05-075.805.895.605.62-1.75%-1.80%0.46%32,541,800186,224,00083%5.721.27%5.632.23%5.460.06%5.59-0.14%-1.09%
2020-05-065.515.735.475.723.25%1.22%2.11%35,987,100203,362,00091%5.652.24%5.512.94%5.46-0.93%5.60-0.41%-1.15%
2020-04-305.355.625.355.543.75%0.24%-1.51%36,026,200199,109,00089%5.533.27%5.35-0.69%5.51-0.49%5.63-0.43%-1.17%
2020-04-295.265.485.195.341.91%-0.22%-5.47%38,006,500203,400,00091%5.351.85%5.39-2.74%5.53-1.07%5.65-0.98%-1.19%
2020-04-285.565.565.085.24-6.93%-0.29%-8.15%67,857,200356,592,000157%5.26-7.81%5.54-3.52%5.59-2.66%5.71-1.67%-1.18%
2020-04-275.755.845.625.63-1.92%-1.23%-2.96%32,806,100187,011,00086%5.70-1.16%5.74-0.14%5.75-0.33%5.80-0.74%-1.11%
2020-04-245.655.995.555.740.88%-0.47%-1.80%61,079,300352,269,000143%5.770.61%5.750.00%5.77-0.54%5.85-1.96%-1.19%
2020-04-235.835.865.655.69-1.73%-0.73%-4.56%31,150,000178,554,00069%5.730.02%5.75-0.49%5.80-0.28%5.96-2.28%-1.07%
2020-04-225.775.825.665.79-0.69%1.03%-5.10%33,282,800190,739,00066%5.73-0.99%5.78-1.10%5.81-0.68%6.10-1.47%-0.91%
2020-04-215.795.865.715.830.00%0.73%-5.85%28,924,000167,421,00054%5.79-0.43%5.84-0.12%5.85-0.12%6.19-0.85%-0.75%