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
2019-12-0611.5711.5811.3411.37-1.81%-0.42%-0.19%669,8007,648,00088%11.42-1.42%11.600.28%11.510.41%11.390.02%0.00%
2019-12-0511.5611.7011.4911.58-1.36%-0.02%1.67%925,60010,720,000122%11.58-0.70%11.570.53%11.460.49%11.390.27%-0.05%
2019-12-0411.1112.2811.1111.745.20%0.66%3.35%2,099,60024,487,000295%11.664.59%11.513.13%11.411.97%11.360.90%-0.11%
2019-12-0311.2211.2211.1011.16-0.09%0.08%-0.87%527,3005,880,00086%11.15-0.07%11.16-0.18%11.19-0.12%11.26-0.22%-0.22%
2019-12-0211.1911.2111.1211.170.18%0.10%-1.00%415,7004,639,00065%11.160.02%11.18-0.22%11.20-0.09%11.28-0.05%-0.25%
2019-11-2911.2511.2511.0911.15-0.36%-0.06%-1.23%808,0009,015,000126%11.16-0.52%11.20-0.26%11.21-0.58%11.29-0.12%-0.30%
2019-11-2811.2111.3011.1811.19-0.62%-0.22%-1.00%557,2006,249,00090%11.22-0.31%11.23-0.01%11.27-0.13%11.30-0.21%-0.33%
2019-11-2711.3111.3111.1511.260.27%0.09%-0.59%543,9006,119,00083%11.250.23%11.23-0.58%11.29-0.32%11.33-0.19%-0.34%
2019-11-2611.2111.3011.1811.230.18%0.05%-1.05%451,9005,072,00068%11.220.05%11.30-0.15%11.32-0.23%11.35-0.08%-0.36%
2019-11-2511.3311.3411.1411.21-1.15%-0.08%-1.30%571,8006,415,00083%11.22-1.54%11.31-0.52%11.35-0.08%11.36-0.32%-0.97%
2019-11-2211.2811.5011.2811.340.18%-0.47%-0.47%799,3009,107,000112%11.390.86%11.370.04%11.360.25%11.39-0.43%-1.02%
2019-11-2111.2911.3411.2211.320.44%0.20%-1.07%528,0005,965,00071%11.30-0.91%11.370.05%11.33-0.25%11.44-0.34%-0.97%
2019-11-2011.4711.5611.2211.27-1.74%-1.15%-1.85%813,8009,278,000109%11.400.17%11.360.45%11.36-0.11%11.48-0.24%-0.90%
2019-11-1911.3211.4911.1711.472.14%0.77%-0.34%793,0009,026,000109%11.381.08%11.31-0.19%11.370.05%11.51-0.51%-0.90%
2019-11-1811.5011.5011.2011.230.72%-0.27%-2.92%466,6005,254,00058%11.260.06%11.33-0.54%11.37-0.52%11.57-0.53%-0.88%
2019-11-1511.3911.4111.1511.15-2.11%-0.92%-4.13%580,8006,536,00066%11.25-1.45%11.39-0.21%11.43-0.92%11.63-0.50%-0.85%
2019-11-1411.5611.5611.3511.39-0.44%-0.25%-2.55%898,30010,258,00094%11.42-0.58%11.42-0.48%11.53-0.55%11.69-0.23%-0.84%
2019-11-1311.6011.6611.3811.440.00%-0.39%-2.35%637,7007,324,00057%11.491.15%11.47-0.94%11.60-0.30%11.72-0.45%-0.89%
2019-11-1211.3711.5911.2011.440.62%0.76%-2.79%672,1007,631,00041%11.35-1.72%11.58-0.90%11.63-0.72%11.77-6.19%-1.02%
2019-11-1111.7111.7311.3211.37-2.74%-1.58%-9.36%899,30010,390,00034%11.55-1.80%11.69-0.49%11.71-0.65%12.54-0.80%-0.03%
2019-11-0811.8111.8711.6911.69-0.68%-0.64%-7.55%973,60011,454,00033%11.770.09%11.75-0.05%11.79-0.17%12.650.05%0.12%
2019-11-0711.7511.8511.6511.770.60%0.13%-6.88%659,8007,756,00022%11.760.47%11.75-0.47%11.810.26%12.640.36%0.02%
2019-11-0611.8811.8811.6211.70-1.52%0.00%-7.10%581,2006,800,00018%11.70-0.60%11.81-0.25%11.78-0.27%12.59-0.15%-0.20%
2019-11-0511.8212.0911.4811.880.51%0.93%-5.81%1,398,00016,454,00044%11.77-1.14%11.840.37%11.81-7.26%12.61-0.33%-0.20%
2019-11-0412.0812.0811.8211.82-2.31%-0.72%-6.60%1,117,80013,309,00036%11.910.52%11.79-0.13%12.74-0.69%12.66-0.28%-0.18%
2019-11-0111.7712.1011.6312.102.98%2.16%-4.66%1,494,40017,700,00047%11.841.16%11.81-8.27%12.83-0.08%12.69-0.34%-0.16%
2019-10-3111.7711.8111.5911.75-0.42%0.36%-7.73%2,403,80028,143,00077%11.71-1.13%12.87-1.36%12.84-0.12%12.73-0.71%-0.17%
2019-10-3011.8212.1811.6511.80-7.45%-0.35%-7.99%5,365,70063,541,000184%11.84-14.22%13.05-2.59%12.85-2.24%12.83-1.82%-0.19%
2019-10-2914.3014.4112.6912.75-2.67%-7.64%-2.40%8,936,100123,363,000419%13.816.30%13.407.55%13.155.24%13.063.76%-0.26%
2019-10-2812.5013.1012.5013.100.00%0.87%4.05%4,166,90054,117,000282%12.9910.02%12.463.74%12.491.95%12.590.64%-0.71%