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:
汇金股份( 300368.SZ 深证)
板块 :计算机硬件   
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
2019-09-128.158.608.148.270.85%-0.91%1.76%19,390,600161,828,000108%8.35-3.26%8.490.98%8.320.93%8.130.57%0.87%
2019-09-118.969.098.188.20-5.96%-4.95%1.47%39,631,500341,901,000228%8.632.73%8.413.59%8.252.61%8.082.23%1.10%
2019-09-107.998.727.828.729.96%3.83%10.31%31,492,200264,477,000218%8.406.49%8.113.23%8.042.89%7.912.04%0.93%
2019-09-097.808.107.717.933.80%0.56%2.36%16,589,400130,826,000127%7.892.50%7.860.60%7.810.54%7.750.70%0.81%
2019-09-067.837.847.567.64-1.93%-0.70%-0.69%12,327,20094,845,00095%7.69-2.98%7.810.01%7.770.08%7.690.00%0.92%
2019-09-057.818.057.797.792.50%-1.77%1.26%22,801,700180,818,000190%7.934.52%7.812.24%7.760.03%7.690.95%1.11%
2019-09-047.577.687.527.60-0.13%0.17%-0.28%5,353,80040,619,00051%7.59-0.22%7.64-0.48%7.760.41%7.620.20%1.05%
2019-09-037.737.747.547.61-1.68%0.08%0.05%7,108,30054,054,00070%7.60-1.21%7.68-1.55%7.730.49%7.610.38%1.06%
2019-09-027.537.847.537.741.18%0.56%2.15%9,914,60076,311,000101%7.700.01%7.800.61%7.690.72%7.580.72%1.07%
2019-08-307.807.917.387.65-4.73%-0.60%1.69%18,359,100141,298,000195%7.70-2.99%7.750.89%7.630.16%7.520.90%0.95%
2019-08-297.438.207.348.037.79%1.22%7.70%21,711,100172,245,000286%7.937.58%7.683.89%7.622.83%7.462.86%0.84%
2019-08-287.377.477.257.450.27%1.03%2.77%7,748,10057,138,000127%7.37-0.39%7.40-0.87%7.410.33%7.250.53%0.50%
2019-08-277.337.537.267.431.78%0.36%3.04%10,715,40079,321,000193%7.400.00%7.460.43%7.390.79%7.210.91%0.41%
2019-08-267.507.657.247.30-5.56%-1.39%2.16%13,684,100101,306,000292%7.40-3.92%7.430.97%7.331.96%7.151.75%0.25%
2019-08-237.507.737.507.739.96%0.32%10.07%5,863,40045,178,000168%7.719.74%7.364.40%7.192.92%7.021.93%0.03%
2019-08-227.047.086.967.030.43%0.13%2.03%3,110,10021,836,00091%7.020.00%7.050.36%6.990.82%6.890.29%-0.19%
2019-08-217.017.096.967.00-0.28%-0.30%1.89%2,917,80020,486,00088%7.02-0.81%7.020.75%6.930.42%6.870.31%-0.25%
2019-08-207.107.177.027.02-1.40%-0.82%2.50%5,343,80037,825,000161%7.081.42%6.971.89%6.901.10%6.850.51%-0.31%
2019-08-196.807.156.757.125.79%2.02%4.49%6,747,60047,094,000199%6.983.41%6.841.74%6.821.22%6.81-0.45%-0.41%
2019-08-166.706.826.646.730.15%-0.28%-1.68%2,844,80019,200,00082%6.751.95%6.730.09%6.74-0.04%6.85-0.25%-0.30%
2019-08-156.606.746.506.72-0.88%1.51%-2.07%2,963,70019,621,00085%6.62-2.79%6.72-0.94%6.75-0.44%6.86-0.57%-0.30%
2019-08-146.806.866.756.780.59%-0.44%-1.75%2,802,60019,087,00084%6.811.14%6.780.21%6.780.04%6.90-0.32%-0.24%
2019-08-136.786.826.686.74-1.75%0.10%-2.64%2,199,90014,813,00066%6.73-0.87%6.77-0.07%6.77-0.47%6.92-0.75%-0.23%
2019-08-126.786.896.726.861.48%1.00%-1.65%3,331,20022,626,00093%6.790.34%6.770.00%6.80-1.66%6.98-0.39%-0.17%
2019-08-096.736.866.706.760.45%-0.13%-3.46%2,412,60016,332,00068%6.770.30%6.77-0.60%6.92-0.36%7.00-0.30%-0.14%
2019-08-086.706.816.706.730.75%-0.28%-4.17%2,113,70014,266,00058%6.75-0.63%6.82-2.17%6.94-0.57%7.02-0.26%-0.12%
2019-08-076.896.956.686.68-2.48%-1.65%-5.13%3,419,60023,225,00094%6.79-0.89%6.97-0.63%6.98-0.70%7.04-0.34%-0.11%
2019-08-066.937.066.656.85-4.20%-0.04%-3.04%5,793,70039,706,000166%6.85-4.51%7.01-1.49%7.03-1.51%7.07-0.45%-0.09%
2019-08-057.107.297.057.152.44%-0.38%0.75%5,936,90042,609,000202%7.182.93%7.120.78%7.140.37%7.100.58%-0.07%
2019-08-027.037.056.916.980.00%0.10%-1.08%2,449,70017,082,00089%6.97-1.95%7.06-1.41%7.12-0.17%7.06-0.21%-0.15%