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
2020-08-1210.8410.9110.3810.64-2.56%0.35%2.39%20,096,000213,085,00096%10.60-2.62%10.740.16%10.650.53%10.390.58%0.23%
2020-08-1110.7111.2810.5610.922.73%0.29%5.69%36,907,300401,838,000190%10.892.60%10.721.48%10.591.75%10.331.70%-0.10%
2020-08-1010.6010.8010.4110.630.28%0.17%4.64%23,853,400253,143,000139%10.61-0.12%10.561.09%10.411.19%10.161.29%-0.57%
2020-08-0710.9510.9510.3510.60-2.39%-0.24%5.68%38,735,800411,565,000246%10.631.75%10.452.64%10.292.40%10.031.92%-0.84%
2020-08-0610.0010.869.8910.8610.03%4.00%10.35%29,918,900312,413,000209%10.445.86%10.183.14%10.052.66%9.841.29%-1.16%
2020-08-059.8810.009.749.870.92%0.06%1.59%11,343,300111,890,00079%9.86-0.50%9.870.63%9.790.30%9.72-0.50%-1.39%
2020-08-049.9010.139.669.78-1.21%-1.35%0.15%16,077,000159,392,000110%9.910.89%9.811.04%9.761.17%9.77-0.37%-1.33%
2020-08-039.669.959.639.902.70%0.74%1.01%14,821,500145,658,000101%9.832.29%9.710.60%9.651.36%9.80-0.47%-1.27%
2020-07-319.539.769.509.641.05%0.34%-2.10%9,852,90094,654,00065%9.61-0.30%9.650.75%9.52-0.85%9.85-0.81%-1.18%
2020-07-309.819.859.549.54-2.75%-1.00%-3.90%11,413,400109,980,00070%9.64-0.65%9.581.34%9.60-0.63%9.93-2.29%-1.09%
2020-07-299.549.859.429.812.83%1.14%-3.44%11,554,400112,068,00061%9.703.38%9.45-1.19%9.66-1.14%10.16-2.79%-0.80%
2020-07-289.379.579.269.542.91%1.68%-8.73%10,724,600100,614,00047%9.381.19%9.56-1.43%9.77-1.35%10.45-2.96%-0.37%
2020-07-279.349.539.129.27-1.59%-0.02%-13.94%12,103,600112,227,00044%9.27-5.35%9.70-2.35%9.90-1.44%10.77-1.37%0.20%
2020-07-249.9710.259.259.42-5.04%-3.84%-13.74%23,654,200231,714,00084%9.80-0.40%9.94-1.60%10.05-1.35%10.92-1.33%0.51%
2020-07-2310.0010.089.609.92-2.65%0.86%-10.37%22,560,700221,895,00077%9.84-4.50%10.10-1.86%10.19-3.63%11.07-1.01%0.83%
2020-07-2210.3010.4310.1810.19-0.88%-1.05%-8.86%15,367,700158,261,00051%10.300.05%10.29-0.18%10.57-3.29%11.180.12%1.17%
2020-07-2110.3910.5410.1010.28-1.34%-0.13%-7.95%14,713,000151,435,00047%10.290.17%10.31-3.58%10.93-3.25%11.170.23%1.25%
2020-07-2010.3610.4310.0310.422.46%1.40%-6.48%14,994,900154,086,00046%10.28-0.64%10.69-4.04%11.30-1.08%11.140.45%1.29%
2020-07-1710.6210.7510.0310.17-3.78%-1.66%-8.31%20,685,500213,925,00063%10.34-6.83%11.14-4.08%11.42-0.90%11.090.03%1.24%
2020-07-1611.3011.7110.4310.57-5.63%-4.77%-4.68%32,806,500364,158,000111%11.10-4.51%11.62-0.98%11.520.02%11.090.69%1.17%
2020-07-1512.2012.3411.1411.20-7.67%-3.65%1.70%37,068,600430,893,000142%11.62-3.38%11.730.90%11.521.61%11.011.50%1.07%
2020-07-1411.5312.5011.4712.135.11%0.83%11.80%40,048,600481,767,000178%12.035.08%11.633.07%11.343.17%10.852.66%0.90%
2020-07-1311.1511.6311.1511.543.50%0.79%9.19%28,810,400329,862,000141%11.451.49%11.282.31%10.992.45%10.571.77%0.61%
2020-07-1011.4011.5611.0911.15-2.53%-1.16%7.37%32,323,900364,640,000171%11.281.20%11.022.65%10.732.33%10.391.88%0.29%
2020-07-0910.8311.4810.7211.445.73%2.63%12.23%37,995,800423,546,000223%11.155.74%10.744.54%10.493.77%10.192.38%-0.01%
2020-07-0810.2310.8510.2210.825.77%2.64%8.68%26,921,400283,813,000177%10.542.18%10.272.43%10.102.40%9.960.88%-0.28%
2020-07-0710.1810.5710.0810.231.89%-0.84%3.66%24,252,400250,216,000168%10.324.10%10.032.90%9.872.09%9.870.68%-0.43%
2020-07-069.7210.149.6210.043.93%1.30%2.43%22,906,000227,013,000167%9.912.75%9.752.23%9.671.05%9.80-0.05%-0.55%
2020-07-039.639.789.579.660.63%0.15%-1.50%11,217,000108,194,00085%9.651.06%9.530.20%9.57-0.55%9.81-0.72%-0.54%
2020-07-029.469.669.339.600.00%0.58%-2.81%13,245,300126,426,00092%9.551.46%9.51-0.36%9.62-1.04%9.88-0.31%-0.46%