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
2019-12-069.309.369.209.25-1.28%-0.11%-3.16%3,385,70031,352,00063%9.26-0.84%9.530.25%9.420.36%9.550.00%0.49%
2019-12-059.399.439.239.37-1.99%0.34%-1.91%7,051,80065,849,000138%9.34-5.11%9.50-0.30%9.390.63%9.55-0.24%0.42%
2019-12-049.049.968.979.565.64%-2.86%-0.16%6,986,90068,758,000163%9.8410.00%9.536.16%9.331.58%9.580.75%0.37%
2019-12-038.809.078.809.050.56%1.16%-4.78%2,206,90019,743,00054%8.95-0.75%8.98-0.91%9.19-4.26%9.50-0.16%0.23%
2019-12-029.059.098.969.00-0.55%-0.16%-5.45%1,709,10015,405,00042%9.010.40%9.06-1.95%9.60-0.50%9.52-0.07%0.16%
2019-11-299.059.118.929.05-0.22%0.80%-5.00%2,796,30025,106,00070%8.98-1.49%9.24-4.78%9.64-0.26%9.53-0.27%0.09%
2019-11-289.259.289.009.07-4.43%-0.48%-5.05%5,470,50049,858,000145%9.11-3.37%9.70-1.59%9.67-0.98%9.55-0.56%0.05%
2019-11-279.359.689.319.49-4.72%0.61%-1.21%7,338,90069,218,000226%9.43-6.84%9.86-1.00%9.76-0.68%9.61-0.08%0.03%
2019-11-2610.0010.359.909.961.43%-1.63%3.60%12,371,100125,254,000490%10.133.32%9.966.49%9.836.39%9.614.79%-0.09%
2019-11-259.469.829.469.829.97%0.20%7.03%2,175,80021,322,000149%9.808.77%9.353.77%9.242.33%9.180.76%-0.71%
2019-11-229.019.148.938.93-0.11%-0.89%-1.93%1,786,00016,092,000115%9.010.41%9.01-0.41%9.03-0.11%9.11-0.70%-0.93%
2019-11-218.979.048.938.94-0.33%-0.37%-2.51%947,7008,504,00063%8.97-0.73%9.05-0.02%9.04-0.24%9.17-0.73%-0.96%
2019-11-209.120.000.008.97-1.64%-0.76%-2.89%1,617,80014,624,000104%9.04-0.73%9.05-0.06%9.06-0.13%9.24-0.72%-1.00%
2019-11-199.059.189.019.121.00%0.16%-1.98%1,647,70015,003,000109%9.111.26%9.060.01%9.08-0.30%9.30-0.80%-1.19%
2019-11-188.969.058.909.030.89%0.42%-3.72%1,135,90010,214,00073%8.99-0.66%9.06-0.31%9.10-0.75%9.38-0.77%-1.63%
2019-11-159.199.208.948.95-2.29%-1.13%-5.31%1,260,10011,406,00079%9.05-0.60%9.08-0.61%9.17-1.13%9.45-0.64%-1.66%
2019-11-149.039.209.009.161.44%0.58%-3.71%1,496,20013,626,00093%9.110.21%9.14-0.84%9.28-1.25%9.51-0.81%-1.63%
2019-11-139.299.308.999.03-2.90%-0.64%-5.85%2,106,50019,144,000121%9.09-1.84%9.22-2.18%9.39-1.64%9.59-1.25%-1.58%
2019-11-129.299.359.209.300.00%0.45%-4.24%1,351,50012,512,00076%9.26-0.76%9.42-1.61%9.55-1.05%9.71-1.43%-1.46%
2019-11-119.709.709.119.30-4.22%-0.31%-5.61%1,918,10017,894,00093%9.33-4.51%9.58-1.90%9.65-1.29%9.85-1.41%-1.34%
2019-11-089.839.879.689.71-0.51%-0.61%-2.84%1,155,00011,284,00051%9.770.19%9.760.01%9.780.00%9.99-1.07%-1.18%
2019-11-079.739.839.709.760.00%0.08%-3.39%1,433,30013,977,00053%9.75-0.10%9.76-0.28%9.78-0.01%10.10-1.10%-1.12%
2019-11-069.679.839.669.760.51%-0.02%-4.44%1,283,50012,530,00038%9.76-0.03%9.79-0.02%9.78-0.54%10.21-2.65%-1.09%
2019-11-059.739.899.719.71-0.41%-0.56%-7.45%1,678,80016,393,00036%9.77-0.69%9.790.04%9.83-1.49%10.49-5.12%-0.86%
2019-11-049.839.969.719.75-0.31%-0.84%-11.83%1,487,90014,631,00022%9.830.66%9.79-0.64%9.98-1.17%11.06-1.14%0.04%
2019-11-019.649.899.649.781.24%0.11%-12.57%1,334,60013,038,00018%9.770.03%9.85-1.85%10.10-1.27%11.19-0.29%0.33%
2019-10-319.719.909.659.66-2.82%-1.09%-13.90%2,686,50026,237,00034%9.77-2.07%10.03-1.84%10.23-1.39%11.22-0.32%0.37%
2019-10-3010.0810.109.889.94-1.58%-0.32%-11.68%2,597,50025,903,00033%9.97-2.81%10.22-1.45%10.37-2.96%11.26-0.11%0.39%
2019-10-2910.4110.4210.0910.10-2.98%-1.56%-10.36%3,885,10039,863,00049%10.26-0.77%10.37-0.83%10.69-5.65%11.27-0.21%0.31%
2019-10-2810.2110.4810.2010.410.00%0.68%-7.80%4,245,30043,896,00055%10.34-1.35%10.46-3.27%11.33-1.62%11.290.18%0.25%