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:
胜宏科技( 300476.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
2020-01-1720.2020.4519.7519.89-1.49%-0.47%3.06%7,064,400141,171,00047%19.98-0.98%20.040.47%19.811.08%19.301.13%1.32%
2020-01-1620.3720.6019.9020.19-1.17%0.05%5.80%10,321,200208,278,00064%20.181.06%19.951.23%19.590.82%19.081.46%1.22%
2020-01-1519.5120.5519.2020.432.97%2.31%8.62%13,255,500264,684,00079%19.970.75%19.711.68%19.440.81%18.811.08%1.11%
2020-01-1419.3620.1619.3019.842.48%0.11%6.62%19,880,600394,019,000123%19.822.16%19.381.49%19.281.06%18.611.71%1.01%
2020-01-1318.9019.8618.7119.362.71%-0.21%5.82%18,617,500361,203,000121%19.403.75%19.100.69%19.080.97%18.301.68%0.87%
2020-01-1019.2919.3418.3818.85-1.87%0.80%4.76%13,317,100249,028,00084%18.70-1.89%18.97-0.46%18.891.20%17.990.68%0.77%
2020-01-0919.1119.4018.7419.211.96%0.78%7.49%11,514,700219,483,00076%19.06-0.26%19.050.79%18.671.83%17.870.93%0.76%
2020-01-0818.7119.8518.7018.840.05%-1.41%6.40%16,819,500321,418,000111%19.110.66%18.902.27%18.331.74%17.711.34%0.74%
2020-01-0719.5020.2718.6918.83-0.89%-0.81%7.77%15,897,800301,811,000110%18.981.33%18.482.76%18.022.33%17.471.36%0.66%
2020-01-0618.0019.3117.9019.006.62%1.42%10.23%28,588,700535,588,000203%18.735.70%17.994.29%17.613.61%17.241.78%0.58%
2020-01-0317.4618.0717.3017.822.35%0.55%5.23%19,961,300353,767,000149%17.723.38%17.253.26%16.991.28%16.940.18%0.53%
2020-01-0216.4417.6016.2317.416.74%1.56%2.99%19,171,900328,661,000135%17.145.63%16.700.97%16.780.49%16.900.38%0.76%
2019-12-3116.2016.4016.0616.31-0.12%0.50%-3.15%7,376,900119,721,00053%16.23-0.28%16.54-0.99%16.70-0.05%16.840.07%0.81%
2019-12-3016.1216.5516.0016.330.49%0.34%-2.97%11,527,200187,606,00079%16.28-3.23%16.71-1.07%16.71-0.28%16.830.33%0.92%
2019-12-2717.7017.8816.1416.25-4.58%-3.38%-3.12%19,564,900329,041,000134%16.82-1.00%16.890.61%16.75-0.65%16.770.67%1.01%
2019-12-2617.0017.3516.7517.03-0.29%0.25%2.21%10,076,700171,184,00075%16.990.43%16.790.81%16.86-0.92%16.660.55%0.99%
2019-12-2516.4117.3416.3817.083.77%0.97%3.07%13,791,300233,293,000105%16.923.20%16.65-0.92%17.020.31%16.570.69%0.98%
2019-12-2416.5216.6516.1716.460.92%0.41%0.01%9,672,800158,558,00075%16.39-1.07%16.81-2.06%16.960.18%16.460.57%0.97%
2019-12-2316.6516.9016.3116.31-4.45%-1.57%-0.34%13,320,500220,717,000104%16.57-4.04%17.16-0.14%16.930.85%16.370.54%1.00%
2019-12-2017.3917.6616.9617.07-2.29%-1.15%4.87%15,682,000270,798,000133%17.27-0.94%17.191.54%16.791.80%16.281.32%1.08%
2019-12-1916.9018.1116.9017.476.14%0.22%8.75%22,846,700398,275,000211%17.435.64%16.934.18%16.493.12%16.072.53%1.02%
2019-12-1816.4016.7916.2116.460.73%-0.25%5.05%10,143,200167,374,000104%16.500.52%16.251.72%16.001.15%15.670.81%0.83%
2019-12-1716.1316.6816.0316.340.80%-0.46%5.13%14,326,200235,162,000158%16.423.00%15.971.93%15.811.70%15.541.22%0.75%
2019-12-1615.6016.2915.5016.214.11%1.71%5.57%16,194,000258,086,000199%15.943.24%15.671.75%15.551.03%15.361.17%0.62%
2019-12-1315.5315.6115.2015.571.63%0.86%2.59%10,771,000166,271,000149%15.440.20%15.400.29%15.390.46%15.180.53%0.51%
2019-12-1215.2615.6015.2015.320.52%-0.56%1.48%7,096,900109,344,000109%15.410.42%15.36-0.09%15.320.60%15.100.44%0.41%
2019-12-1115.4915.6315.2015.24-1.80%-0.66%1.39%7,872,300120,777,000129%15.340.05%15.370.50%15.230.51%15.030.59%0.32%
2019-12-1015.0915.5315.0315.521.24%1.21%3.86%11,264,000172,722,000194%15.33-0.68%15.290.98%15.150.85%14.940.88%0.23%
2019-12-0915.3315.6815.2815.330.86%-0.71%3.50%8,869,900136,938,000177%15.442.53%15.141.58%15.021.40%14.811.29%0.09%
2019-12-0615.0315.2614.7915.200.00%0.94%3.95%7,605,200114,516,000157%15.061.10%14.911.02%14.820.88%14.620.71%-0.13%