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:
浩云科技( 300448.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
2019-12-097.617.987.617.863.97%0.00%6.53%29,339,800230,615,000206%7.864.31%7.652.84%7.572.44%7.381.63%0.16%
2019-12-067.387.667.377.561.89%0.33%4.13%19,616,500147,806,000148%7.541.89%7.441.35%7.391.51%7.260.12%0.03%
2019-12-057.317.477.317.421.92%0.34%2.33%15,227,000112,611,000113%7.401.58%7.340.56%7.281.00%7.25-0.48%0.06%
2019-12-047.307.337.237.28-1.22%0.00%-0.08%7,572,60055,128,00052%7.28-0.34%7.300.79%7.210.57%7.29-0.51%0.21%
2019-12-037.317.387.247.37-0.54%0.89%0.64%10,808,00078,951,00066%7.31-0.01%7.240.99%7.170.31%7.32-0.27%0.38%
2019-12-027.407.417.227.410.95%1.42%0.91%13,242,10096,748,00069%7.312.00%7.171.17%7.150.14%7.340.36%0.54%
2019-11-296.977.346.897.345.61%2.47%0.31%19,512,400139,772,000100%7.162.67%7.090.16%7.14-1.20%7.320.25%0.46%
2019-11-287.047.066.936.95-1.28%-0.39%-4.78%8,474,10059,127,00043%6.98-0.99%7.08-1.08%7.22-1.61%7.300.11%0.40%
2019-11-277.087.126.977.04-0.42%-0.10%-3.44%13,243,50093,323,00069%7.05-1.66%7.15-2.17%7.34-1.16%7.290.11%0.34%
2019-11-267.287.347.067.07-2.35%-1.34%-2.92%14,039,500100,601,00076%7.17-1.01%7.31-1.89%7.43-0.38%7.280.29%0.20%
2019-11-257.377.467.107.24-2.16%0.01%-0.30%15,085,200109,198,00084%7.24-3.17%7.45-0.93%7.460.43%7.260.29%-0.28%
2019-11-227.557.657.327.40-2.63%-1.02%2.20%19,617,400146,656,000115%7.48-1.42%7.520.48%7.421.06%7.240.50%-0.40%
2019-11-217.497.737.417.600.26%0.21%5.48%21,791,500165,266,000133%7.580.99%7.491.67%7.351.32%7.210.94%-0.45%
2019-11-207.530.000.007.580.66%0.93%6.19%26,134,900196,284,000164%7.511.24%7.372.22%7.251.86%7.141.22%-0.56%
2019-11-197.047.727.007.537.11%1.51%6.78%38,479,100285,435,000245%7.426.89%7.214.59%7.123.85%7.051.32%-0.73%
2019-11-186.797.036.717.033.23%1.30%1.01%13,734,60095,317,00098%6.940.39%6.890.81%6.850.07%6.96-0.42%-0.87%
2019-11-156.737.046.716.810.89%-1.49%-2.56%15,614,500107,937,000108%6.912.48%6.830.87%6.85-0.94%6.99-0.33%-0.84%
2019-11-146.716.806.676.750.30%0.06%-3.74%7,569,70051,066,00050%6.75-0.36%6.78-0.95%6.91-0.73%7.01-0.55%-0.81%
2019-11-136.876.886.706.73-2.32%-0.59%-4.55%9,012,10061,016,00052%6.77-0.44%6.84-1.98%6.96-0.27%7.05-1.29%-0.80%
2019-11-126.876.936.696.890.29%1.32%-3.54%10,980,70074,666,00053%6.80-1.83%6.98-0.92%6.98-0.71%7.14-4.47%-0.70%
2019-11-117.127.126.826.87-3.38%-0.82%-8.12%12,333,70085,435,00041%6.93-3.01%7.040.19%7.03-0.64%7.48-0.97%0.04%
2019-11-087.177.227.087.11-0.56%-0.45%-5.83%15,902,500113,572,00049%7.141.52%7.030.06%7.080.06%7.550.05%0.24%
2019-11-076.967.156.897.153.17%1.63%-5.25%16,978,700119,449,00051%7.041.19%7.03-0.66%7.07-0.48%7.55-0.16%0.22%
2019-11-067.157.166.766.93-2.94%-0.32%-8.31%24,064,900167,303,00072%6.95-2.70%7.07-1.08%7.11-2.00%7.56-0.47%0.23%
2019-11-057.127.237.087.140.28%-0.07%-5.98%13,412,80095,841,00042%7.15-0.63%7.15-0.15%7.25-5.38%7.59-0.13%0.30%
2019-11-047.237.297.107.12-0.70%-0.97%-6.37%16,785,300120,681,00052%7.191.07%7.16-1.66%7.67-0.94%7.60-0.04%0.34%
2019-11-017.037.216.957.171.56%0.79%-5.74%17,368,200123,562,00052%7.11-0.81%7.28-6.33%7.740.01%7.61-0.08%0.35%
2019-10-317.217.427.037.06-3.16%-1.56%-7.26%26,776,100192,047,00081%7.17-3.34%7.77-1.43%7.74-0.48%7.61-0.46%0.35%
2019-10-307.417.597.227.29-5.81%-1.75%-4.68%42,260,200313,562,000133%7.42-8.51%7.89-0.52%7.77-0.49%7.65-0.26%0.40%
2019-10-297.908.457.717.740.00%-4.56%0.94%92,359,600749,041,000344%8.113.12%7.935.03%7.814.24%7.672.93%0.33%