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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-0474.1300.107%2
2020-03-0481.9400.118%2
2020-03-0448.2500.118%2
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
2020-01-1710.8611.3010.2010.32-3.10%-3.15%10.12%57,720,500615,043,000129%10.661.76%10.403.37%10.033.40%9.372.39%1.96%
2020-01-1610.5510.8310.1310.651.14%1.70%16.36%52,323,600547,936,000129%10.473.14%10.073.57%9.703.31%9.152.53%1.65%
2020-01-1510.0010.929.6610.535.94%3.71%17.96%72,028,300731,313,000190%10.154.49%9.724.97%9.394.48%8.933.17%1.33%
2020-01-149.139.949.029.949.96%2.29%14.87%79,579,600773,252,000242%9.728.22%9.265.96%8.984.72%8.654.04%1.00%
2020-01-138.839.148.839.042.61%0.68%8.69%42,279,600379,629,000150%8.982.97%8.742.44%8.582.31%8.321.70%0.56%
2020-01-108.509.058.408.813.28%1.03%7.73%46,027,400401,336,000176%8.722.72%8.531.84%8.381.88%8.181.55%0.40%
2020-01-098.488.608.368.533.65%0.48%5.92%37,839,700321,204,000163%8.491.48%8.381.91%8.231.63%8.051.19%0.25%
2020-01-088.348.548.208.23-1.44%-1.61%3.42%44,265,400370,283,000209%8.371.25%8.222.07%8.101.77%7.961.45%-0.08%
2020-01-078.048.368.048.352.96%1.07%6.45%33,807,000279,302,000187%8.263.12%8.052.38%7.962.25%7.841.23%-0.23%
2020-01-067.718.227.708.113.97%1.22%4.66%39,052,700312,896,000230%8.013.81%7.862.37%7.781.82%7.750.34%-0.36%
2020-01-037.757.807.647.800.91%1.06%1.00%16,755,600129,326,000104%7.720.33%7.681.11%7.640.03%7.72-0.71%-0.36%
2020-01-027.627.747.627.731.71%0.48%-0.62%19,340,800148,784,000112%7.691.30%7.600.16%7.64-0.17%7.78-0.64%-0.26%
2019-12-317.567.697.487.600.13%0.08%-2.91%9,400,80071,390,00049%7.591.55%7.59-0.54%7.65-0.08%7.83-0.19%-0.17%
2019-12-307.497.647.287.590.26%1.50%-3.23%14,765,600110,415,00066%7.48-2.58%7.63-1.23%7.66-0.61%7.84-0.37%-0.14%
2019-12-277.787.817.517.57-2.57%-1.38%-3.84%16,878,900129,570,00069%7.68-0.78%7.720.05%7.71-1.21%7.870.17%-0.08%
2019-12-267.707.837.657.770.26%0.44%-1.13%12,588,00097,382,00049%7.74-0.30%7.720.13%7.80-1.04%7.860.01%-0.07%
2019-12-257.657.867.607.751.04%-0.12%-1.37%15,705,700121,863,00054%7.761.49%7.71-1.51%7.88-0.63%7.86-2.13%-0.05%
2019-12-247.607.717.537.671.19%0.33%-4.47%12,120,40092,657,00031%7.65-0.79%7.83-1.56%7.93-0.08%8.03-0.04%0.72%
2019-12-237.807.867.537.58-3.81%-1.64%-5.63%18,475,000142,367,00046%7.71-3.83%7.95-0.90%7.94-0.16%8.03-0.04%0.87%
2019-12-208.078.157.817.88-1.87%-1.66%-1.93%23,610,700189,193,00060%8.01-0.58%8.020.73%7.950.80%8.040.30%1.03%
2019-12-198.048.237.938.03-0.50%-0.37%0.24%27,598,000222,448,00072%8.060.79%7.960.68%7.890.54%8.010.36%1.01%
2019-12-187.888.167.808.072.02%0.91%1.10%34,279,000274,118,00092%8.001.77%7.911.31%7.85-2.84%7.980.21%0.93%
2019-12-177.947.967.767.91-0.75%0.66%-0.69%35,650,300280,126,000101%7.86-0.29%7.810.10%8.08-0.16%7.970.13%0.86%
2019-12-167.688.057.687.973.78%1.13%0.19%38,396,500302,588,000118%7.882.82%7.80-4.45%8.09-0.06%7.960.25%0.82%
2019-12-137.757.807.537.68-0.65%0.20%-3.21%32,160,600246,519,000105%7.67-2.05%8.16-0.65%8.09-0.16%7.940.28%0.83%
2019-12-127.848.007.677.73-4.57%-1.21%-2.31%49,146,600384,560,000171%7.83-8.13%8.22-0.73%8.11-0.21%7.910.19%0.83%
2019-12-118.768.768.028.101.76%-4.90%2.56%91,910,300782,843,000409%8.527.84%8.286.25%8.125.64%7.905.57%0.82%
2019-12-107.888.057.767.961.27%0.79%6.40%26,482,600209,158,000170%7.900.48%7.791.82%7.691.56%7.481.40%0.27%
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%
2019-12-067.387.667.377.560.00%0.33%4.13%19,616,500147,806,000148%7.541.89%7.441.35%7.391.51%7.260.12%0.03%