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:
蓝海华腾( 300484.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
2020-07-0711.2012.0810.8811.735.96%1.92%9.25%16,281,400187,386,000239%11.515.11%11.203.47%10.972.90%10.742.25%0.61%
2020-07-0610.8111.1110.7011.072.41%1.10%5.42%9,238,200101,155,000146%10.951.53%10.821.95%10.661.59%10.501.09%0.38%
2020-07-0310.7710.9710.5910.810.84%0.23%4.06%6,694,80072,205,000112%10.790.63%10.621.24%10.490.92%10.390.75%0.15%
2020-07-0210.3810.9510.3210.722.98%0.02%3.97%8,887,00095,252,000154%10.723.18%10.492.53%10.401.36%10.310.89%-0.05%
2020-07-0110.0210.659.9010.414.41%0.21%1.86%9,033,00093,838,000166%10.393.80%10.231.24%10.260.26%10.220.56%-0.20%
2020-06-3010.0410.089.949.970.40%-0.38%-1.90%2,527,10025,292,00049%10.010.46%10.10-1.11%10.23-0.76%10.160.19%-0.33%
2020-06-2910.1010.159.899.93-3.03%-0.32%-2.11%3,503,00034,898,00067%9.96-3.36%10.21-1.01%10.310.21%10.140.04%-0.42%
2020-06-2410.4510.5310.2410.24-2.48%-0.66%0.99%3,495,50036,030,00067%10.310.09%10.32-0.42%10.290.45%10.140.30%-0.47%
2020-06-2310.3210.5510.1510.501.25%1.95%3.86%6,558,10067,540,000123%10.30-0.43%10.360.81%10.240.49%10.110.19%-0.57%
2020-06-2210.2410.6810.1810.370.68%0.26%2.76%6,597,20068,232,000125%10.34-0.73%10.280.94%10.190.79%10.09-0.10%-0.67%
2020-06-199.9010.859.7610.304.46%-1.14%1.97%9,166,60095,503,000179%10.424.84%10.182.12%10.111.87%10.10-0.06%-0.63%
2020-06-1810.0310.169.849.86-2.38%-0.78%-2.44%5,062,70050,312,000102%9.94-0.57%9.970.15%9.92-0.12%10.11-1.24%-0.57%
2020-06-179.8810.199.7610.101.81%1.05%-1.31%4,949,10049,465,00094%10.000.12%9.960.71%9.940.16%10.23-1.25%-0.39%
2020-06-1610.2110.309.889.922.16%-0.63%-4.27%4,275,30042,682,00073%9.981.10%9.89-0.09%9.92-0.49%10.36-0.60%-0.17%
2020-06-159.8210.059.709.71-1.62%-1.66%-6.86%3,699,10036,524,00059%9.870.94%9.90-0.15%9.97-1.24%10.43-0.75%-0.02%
2020-06-129.659.949.559.87-0.10%0.90%-6.04%3,599,90035,216,00053%9.78-2.04%9.91-1.19%10.09-1.56%10.50-0.70%0.14%
2020-06-119.8410.149.809.880.20%-1.06%-6.60%5,285,50052,781,00074%9.990.64%10.03-1.62%10.25-1.97%10.58-0.48%0.27%
2020-06-1010.0110.169.809.86-1.50%-0.63%-7.23%4,803,20047,663,00064%9.92-2.16%10.19-2.24%10.46-1.73%10.63-0.76%0.39%
2020-06-0910.4510.459.9710.01-3.47%-1.30%-6.54%6,573,90066,671,00082%10.14-3.43%10.43-2.73%10.64-0.87%10.71-0.74%0.59%
2020-06-0810.7010.8610.2810.37-3.08%-1.26%-3.89%5,341,10056,093,00061%10.50-1.98%10.72-0.94%10.74-0.45%10.790.32%0.87%
2020-06-0510.8610.9310.5110.70-1.11%-0.13%-0.52%5,173,70055,430,00058%10.71-1.59%10.820.30%10.78-0.17%10.760.51%0.94%
2020-06-0410.8511.0710.7010.82-1.46%-0.62%1.11%7,232,70078,746,00071%10.890.51%10.790.20%10.800.46%10.700.51%1.17%
2020-06-0310.5311.3610.3010.984.08%1.37%3.13%10,097,300109,379,00096%10.831.81%10.770.08%10.75-0.12%10.650.98%1.33%
2020-06-0210.8510.9210.5110.55-3.48%-0.84%0.06%7,325,90077,938,00070%10.64-1.56%10.760.06%10.77-0.58%10.540.90%1.32%
2020-06-0110.6510.9810.4010.932.44%1.13%4.59%7,778,90084,075,00076%10.81-0.23%10.75-0.33%10.830.88%10.450.81%1.30%
2020-05-2910.7011.1510.5610.670.19%-1.50%2.93%7,153,10077,492,00073%10.831.93%10.79-0.39%10.740.91%10.370.68%1.26%
2020-05-2810.7510.8310.3710.65-2.83%0.21%3.44%7,793,30082,825,00081%10.63-2.25%10.830.87%10.640.51%10.300.70%1.26%
2020-05-2710.8411.0710.6310.961.11%0.80%7.20%11,348,800123,399,000127%10.87-0.30%10.741.51%10.581.77%10.221.27%1.23%
2020-05-2610.2011.2210.1310.846.27%-0.61%7.37%15,297,600166,832,000189%10.916.06%10.581.95%10.402.79%10.102.06%1.08%
2020-05-2510.3010.6410.0010.200.00%-0.81%3.11%8,936,40091,894,000121%10.28-1.70%10.381.43%10.121.13%9.891.01%0.86%