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:
杭州高新( 300478.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
2020-07-0911.9412.1011.8012.051.01%0.83%4.48%3,169,90037,882,000205%11.952.34%11.791.25%11.691.45%11.530.89%0.12%
2020-07-0811.7511.9811.4211.931.45%2.16%4.37%3,404,10039,754,000252%11.68-0.32%11.640.88%11.520.96%11.430.55%0.02%
2020-07-0711.6911.8711.4811.761.47%0.38%3.44%2,317,30027,149,000202%11.722.06%11.542.29%11.421.46%11.370.68%-0.06%
2020-07-0611.2811.6611.2611.593.11%0.96%2.64%1,926,30022,113,000193%11.482.64%11.281.45%11.251.40%11.290.34%-0.18%
2020-07-0311.0811.3011.0811.240.81%0.49%-0.12%851,2009,521,00098%11.191.47%11.120.09%11.10-0.12%11.25-0.12%-0.27%
2020-07-0211.1111.1510.9411.150.36%1.15%-1.04%1,182,10013,030,000137%11.02-1.56%11.110.07%11.11-0.90%11.27-0.37%-0.33%
2020-07-0111.3011.4311.0011.11-1.24%-0.79%-1.76%735,3008,234,00091%11.200.40%11.10-0.20%11.21-0.81%11.31-0.14%-0.35%
2020-06-3010.9211.2910.9011.253.40%0.87%-0.66%799,4008,916,00094%11.151.47%11.12-0.97%11.30-0.36%11.330.03%-0.40%
2020-06-2911.3611.3610.8810.88-4.31%-1.02%-3.90%1,038,80011,418,000118%10.99-2.87%11.23-1.91%11.34-0.82%11.32-0.47%-0.47%
2020-06-2411.2311.4011.2311.370.09%0.47%-0.04%584,8006,618,00069%11.32-1.16%11.45-0.15%11.44-0.01%11.38-0.16%-0.46%
2020-06-2311.6611.6611.3211.36-2.57%-0.79%-0.29%918,10010,512,000108%11.45-0.50%11.470.09%11.440.20%11.39-0.18%-0.48%
2020-06-2211.3911.7211.2711.662.37%1.32%2.16%1,419,60016,337,000175%11.510.88%11.460.77%11.410.50%11.41-0.25%-0.46%
2020-06-1911.4211.4711.3211.390.18%-0.16%-0.45%673,9007,688,00089%11.410.33%11.370.27%11.360.53%11.44-0.45%-0.42%
2020-06-1811.3211.4311.2711.370.18%0.00%-1.07%416,7004,738,00055%11.370.34%11.340.00%11.30-0.19%11.49-0.59%-0.33%
2020-06-1711.3211.4511.2411.35-0.35%0.17%-1.83%626,6007,100,00078%11.330.01%11.340.54%11.32-0.31%11.56-0.69%-0.24%
2020-06-1611.5211.5211.2611.390.00%0.53%-2.16%732,2008,296,00087%11.33-0.19%11.28-0.30%11.35-0.52%11.64-0.59%-0.14%
2020-06-1511.2511.5611.0711.391.70%0.33%-2.73%1,095,80012,440,000126%11.351.68%11.31-0.41%11.41-0.91%11.71-0.63%-0.06%
2020-06-1211.3711.3710.9611.20-1.23%0.31%-4.96%1,029,50011,494,000120%11.17-2.46%11.36-1.75%11.52-1.66%11.78-0.73%0.00%
2020-06-1111.5611.6011.3411.34-1.13%-0.93%-4.47%816,7009,348,000104%11.45-0.75%11.56-1.36%11.71-1.25%11.87-0.34%0.05%
2020-06-1011.7411.7511.4411.47-2.47%-0.55%-3.69%741,9008,556,00097%11.53-1.93%11.72-1.44%11.86-1.07%11.91-0.36%0.03%
2020-06-0911.7711.8811.6811.760.34%0.00%-1.61%583,0006,856,00076%11.76-0.97%11.89-0.88%11.99-0.26%11.950.01%0.04%
2020-06-0812.0412.0911.7011.72-2.74%-1.31%-1.94%752,5008,936,00088%11.88-1.37%12.00-0.69%12.02-0.13%11.950.21%-0.01%
2020-06-0512.1012.2511.9312.05-0.74%0.08%1.03%596,0007,176,00072%12.04-0.32%12.080.23%12.030.22%11.930.40%-0.12%
2020-06-0412.0012.2011.9912.140.33%0.51%2.20%825,3009,968,00099%12.08-0.23%12.050.27%12.010.44%11.880.30%-0.27%
2020-06-0312.0212.2211.9512.100.67%-0.05%2.16%931,90011,282,000112%12.111.04%12.020.65%11.960.30%11.840.32%-0.38%
2020-06-0211.9912.1211.8912.020.17%0.32%1.81%1,024,80012,279,000119%11.980.12%11.940.63%11.920.26%11.810.20%-0.46%
2020-06-0111.9712.0411.8512.001.78%0.27%1.85%813,7009,738,00092%11.971.44%11.870.00%11.890.61%11.780.02%-0.54%
2020-05-2911.7511.8911.6311.790.00%-0.07%0.08%436,0005,144,00046%11.800.10%11.87-0.12%11.820.47%11.78-0.29%-0.64%
2020-05-2811.7912.0211.6011.79-1.01%0.03%-0.20%636,7007,504,00063%11.79-1.47%11.880.47%11.760.09%11.81-0.53%-0.70%
2020-05-2711.9612.0911.8511.910.00%-0.43%0.28%859,40010,280,00082%11.960.72%11.831.09%11.750.28%11.88-0.23%-0.76%