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:
海波重科( 300517.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
2019-09-1214.7014.8614.6014.840.95%0.66%2.72%1,095,70016,154,000109%14.740.12%14.720.31%14.650.51%14.450.34%0.18%
2019-09-1114.7014.8414.6314.700.00%-0.18%2.10%878,70012,940,00093%14.730.25%14.680.61%14.570.54%14.400.36%0.16%
2019-09-1014.6714.7714.6114.700.14%0.07%2.46%834,60012,260,00089%14.690.39%14.590.54%14.490.51%14.350.34%0.13%
2019-09-0914.5614.7514.5214.681.73%0.32%2.67%1,242,30018,178,000132%14.631.32%14.510.77%14.420.70%14.300.53%0.10%
2019-09-0614.4514.5314.3714.430.00%-0.09%1.46%960,40013,871,000106%14.44-0.04%14.400.42%14.320.46%14.220.20%0.06%
2019-09-0514.3514.5514.3314.430.63%-0.13%1.66%1,489,20021,517,000165%14.451.13%14.340.91%14.260.56%14.190.28%0.07%
2019-09-0414.3014.3814.2014.340.49%0.36%1.31%1,067,00015,245,000128%14.290.55%14.210.55%14.180.25%14.150.04%0.07%
2019-09-0314.2314.3514.1414.270.56%0.42%0.86%859,40012,212,00099%14.210.72%14.130.16%14.140.11%14.15-0.22%0.09%
2019-09-0213.9114.1913.7614.191.94%0.57%0.07%838,90011,836,00094%14.110.20%14.11-0.11%14.130.23%14.18-0.13%0.13%
2019-08-3014.2014.3013.8113.92-1.90%-1.14%-1.96%940,20013,239,00099%14.08-0.60%14.13-0.18%14.09-0.16%14.200.04%0.12%
2019-08-2914.1814.2114.0614.190.28%0.17%-0.02%514,9007,294,00054%14.170.12%14.150.50%14.12-0.12%14.190.17%0.07%
2019-08-2814.1614.2114.0814.150.00%0.01%-0.13%826,30011,691,00083%14.150.05%14.08-0.11%14.13-0.17%14.170.01%-0.01%
2019-08-2714.1514.2314.0514.151.22%0.06%-0.13%865,20012,236,00085%14.141.43%14.10-0.19%14.16-0.49%14.170.10%-0.07%
2019-08-2613.7914.0413.7913.98-1.41%0.27%-1.23%802,60011,191,00080%13.94-1.66%14.12-0.67%14.23-0.36%14.150.09%-0.19%
2019-08-2314.3014.3814.0914.18-0.84%0.01%0.28%959,10013,598,00096%14.18-0.51%14.22-0.66%14.280.19%14.140.30%-0.27%
2019-08-2214.2314.3314.1714.300.42%0.35%1.43%701,2009,992,00071%14.250.16%14.310.03%14.250.37%14.100.29%-0.37%
2019-08-2114.4114.4214.1414.24-1.79%0.08%1.29%1,340,70019,076,000130%14.23-1.59%14.310.35%14.200.14%14.060.21%-0.49%
2019-08-2014.3814.5314.3514.500.83%0.29%3.36%1,057,80015,294,000108%14.461.32%14.261.12%14.180.66%14.030.25%-0.59%
2019-08-1914.1614.4214.1014.382.13%0.77%2.77%1,364,30019,468,000132%14.271.69%14.100.45%14.080.77%13.99-0.24%-0.69%
2019-08-1613.9514.1313.9514.080.00%0.33%0.38%1,008,60014,154,000100%14.030.80%14.040.22%13.980.45%14.03-0.48%-0.66%
2019-08-1513.8314.0813.7614.08-0.07%1.13%-0.10%927,30012,910,00090%13.92-1.53%14.010.23%13.910.16%14.09-0.62%-0.63%
2019-08-1413.9914.3513.9614.091.66%-0.34%-0.65%1,082,30015,302,000107%14.141.79%13.971.19%13.890.29%14.18-0.61%-0.57%
2019-08-1313.9514.0313.7913.86-0.72%-0.21%-2.87%570,8007,928,00056%13.890.40%13.810.05%13.85-0.42%14.27-1.05%-0.50%
2019-08-1213.7014.0013.4813.961.90%0.91%-3.19%932,90012,906,00082%13.830.69%13.80-0.34%13.91-1.11%14.42-0.71%-0.39%
2019-08-0913.9313.9913.5613.70-1.44%-0.28%-5.67%947,20013,014,00082%13.74-0.65%13.85-0.89%14.07-1.20%14.52-0.73%-0.32%
2019-08-0814.0014.0113.6813.900.36%0.51%-4.99%1,159,20016,030,000102%13.83-1.07%13.97-1.84%14.24-1.40%14.63-0.89%-0.24%
2019-08-0714.1114.2713.8113.85-1.14%-0.92%-6.17%1,009,40014,109,00089%13.98-0.78%14.24-1.46%14.44-1.37%14.76-0.83%-0.14%
2019-08-0614.3614.5513.8014.01-4.04%-0.55%-5.87%1,460,30020,573,000125%14.09-4.40%14.45-2.25%14.64-2.07%14.88-0.73%0.00%
2019-08-0514.7114.9314.5714.60-0.68%-0.92%-2.63%955,20014,076,00090%14.740.40%14.78-0.76%14.95-0.29%14.990.05%0.08%
2019-08-0214.8614.8614.5614.700.00%0.16%-1.91%1,083,90015,908,000100%14.68-1.92%14.89-1.36%14.99-0.54%14.99-0.23%0.06%