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
2019-12-0915.3315.6815.2815.330.86%0.00%0.00%8,869,900136,938,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-0615.0315.2614.7915.201.54%0.94%3.95%7,605,200114,516,000157%15.061.10%14.911.02%14.820.88%14.620.71%-0.13%
2019-12-0514.6815.0714.5014.972.46%0.51%3.10%7,860,600117,076,000156%14.892.04%14.761.03%14.690.85%14.520.67%-0.35%
2019-12-0414.7014.7214.4814.61-0.95%0.10%1.29%3,321,60048,482,00066%14.60-0.08%14.610.21%14.560.12%14.420.00%-0.51%
2019-12-0314.4414.7614.4014.751.30%0.98%2.26%3,552,50051,891,00067%14.61-0.06%14.580.25%14.550.35%14.42-0.05%-0.60%
2019-12-0214.5014.7814.3814.560.41%-0.38%0.89%4,913,80071,816,00088%14.620.82%14.540.27%14.500.74%14.43-0.01%-0.67%
2019-11-2914.5614.6614.3514.500.14%0.03%0.47%3,554,10051,519,00059%14.500.17%14.500.37%14.390.04%14.43-0.48%-0.76%
2019-11-2814.4414.6514.3014.48-0.48%0.06%-0.14%3,025,50043,782,00047%14.47-0.34%14.450.68%14.380.29%14.50-0.45%-0.73%
2019-11-2714.2514.7314.1614.552.11%0.21%-0.12%5,489,80079,714,00081%14.521.32%14.350.12%14.34-0.03%14.57-0.32%-0.67%
2019-11-2614.4214.5214.1714.25-1.32%-0.57%-2.48%3,997,60057,289,00058%14.330.80%14.330.22%14.35-0.33%14.61-0.43%-0.66%
2019-11-2514.2814.4713.8914.441.12%1.57%-1.61%6,474,30092,045,00087%14.22-1.37%14.30-0.60%14.39-0.44%14.68-0.97%-0.68%
2019-11-2214.3514.7514.1214.280.07%-0.93%-3.64%9,469,100136,488,000120%14.411.35%14.39-0.38%14.46-0.94%14.82-1.44%-0.65%
2019-11-2114.2614.4014.1014.27-0.90%0.34%-5.09%6,414,20091,222,00077%14.22-2.06%14.44-0.72%14.60-1.19%15.04-0.94%-0.47%
2019-11-2014.6714.7814.3514.40-2.04%-0.83%-5.12%6,119,20088,856,00073%14.52-0.43%14.55-1.17%14.77-0.64%15.18-0.93%-0.34%
2019-11-1914.4014.7414.3914.701.10%0.80%-4.05%6,712,80097,892,00076%14.580.30%14.72-1.18%14.87-0.54%15.32-0.79%-0.22%
2019-11-1814.7914.9614.3214.54-1.69%0.01%-5.84%8,815,600128,170,00096%14.54-3.43%14.90-1.49%14.95-1.46%15.44-0.87%-0.10%
2019-11-1515.3615.4414.7814.79-3.40%-1.77%-5.05%7,410,000111,567,00082%15.06-1.10%15.120.27%15.17-1.52%15.58-0.13%0.03%
2019-11-1415.1415.5014.9215.311.06%0.57%-1.84%5,946,70090,526,00066%15.220.86%15.08-0.71%15.40-0.63%15.600.12%0.05%
2019-11-1314.9115.3014.8315.150.46%0.37%-2.75%5,383,70081,264,00057%15.090.77%15.19-1.94%15.50-0.90%15.58-0.19%0.02%
2019-11-1215.0615.3214.7515.08-0.79%0.68%-3.39%9,328,800139,731,00097%14.98-2.82%15.49-1.56%15.64-1.11%15.61-0.64%0.06%
2019-11-1115.8515.8515.1215.20-5.24%-1.38%-3.25%10,819,100166,743,000110%15.41-3.62%15.73-1.27%15.81-0.60%15.71-0.66%0.17%
2019-11-0815.9716.2315.7516.040.75%0.31%1.42%11,121,500177,835,000105%15.991.11%15.940.23%15.910.78%15.820.34%0.36%
2019-11-0715.6115.9815.5115.921.34%0.66%1.01%7,796,900123,310,00073%15.82-0.98%15.90-0.03%15.790.82%15.760.35%0.37%
2019-11-0615.9316.3415.6015.71-1.32%-1.63%0.03%9,956,100159,010,00094%15.970.47%15.901.25%15.660.52%15.710.32%0.37%
2019-11-0515.9216.0815.7715.920.32%0.15%1.69%9,691,300154,055,00090%15.900.35%15.711.64%15.58-0.15%15.660.33%0.42%
2019-11-0415.4516.0315.3515.873.59%0.19%1.70%9,447,000149,640,00090%15.843.66%15.450.73%15.60-0.88%15.600.43%0.45%
2019-11-0115.1515.5014.9515.321.73%0.26%-1.40%7,226,400110,424,00068%15.280.44%15.34-1.66%15.74-0.04%15.540.08%0.44%
2019-10-3115.4315.7014.9815.06-3.09%-1.01%-3.00%10,067,400153,165,00094%15.21-2.52%15.60-2.16%15.740.00%15.53-0.12%0.46%
2019-10-3015.5015.7615.3215.540.19%-0.44%-0.02%6,432,800100,401,00062%15.61-1.79%15.950.41%15.740.23%15.540.15%0.52%
2019-10-2916.1216.2915.4915.510.00%-2.40%-0.06%13,109,700208,335,000130%15.89-1.16%15.881.04%15.710.63%15.520.49%0.41%