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:
好莱客( 603898.SH 上证)
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
2019-09-1215.4915.5015.3515.470.39%0.21%2.80%1,260,10019,452,00075%15.44-0.24%15.450.33%15.360.43%15.050.15%-0.02%
2019-09-1115.7215.7215.3615.41-1.15%-0.41%2.56%1,285,00019,884,00078%15.470.23%15.400.56%15.290.78%15.030.21%-0.01%
2019-09-1015.3015.6515.2515.592.03%0.98%3.97%1,874,90028,945,000115%15.440.78%15.310.74%15.181.07%14.990.30%-0.02%
2019-09-0915.3015.4515.2215.280.86%-0.25%2.21%2,150,60032,943,000137%15.321.40%15.201.33%15.021.45%14.950.40%-0.02%
2019-09-0615.0915.2115.0515.150.46%0.29%1.75%1,207,70018,244,00083%15.11-0.13%15.000.93%14.800.06%14.890.03%-0.06%
2019-09-0514.9015.2414.9015.081.07%-0.30%1.30%1,906,90028,841,000137%15.132.60%14.861.50%14.790.22%14.890.21%-0.05%
2019-09-0414.6814.9214.6114.921.70%1.21%0.44%1,426,90021,035,000112%14.740.61%14.64-0.39%14.76-0.31%14.86-0.16%-0.06%
2019-09-0314.6014.7214.6014.670.07%0.12%-1.40%1,602,80023,486,000135%14.650.41%14.70-0.64%14.80-0.49%14.88-0.36%-0.03%
2019-09-0214.5714.8414.4514.66-1.35%0.46%-1.83%3,235,80047,220,000295%14.59-2.89%14.79-1.90%14.88-1.14%14.93-1.02%0.05%
2019-08-3015.1515.3514.6014.86-2.11%-1.11%-1.50%1,269,80019,081,000149%15.03-0.78%15.08-0.16%15.05-0.18%15.090.04%0.12%
2019-08-2915.0615.2414.9215.181.27%0.23%0.66%989,50014,986,000125%15.150.44%15.100.51%15.080.13%15.080.23%0.00%
2019-08-2815.0715.1914.9214.99-0.99%-0.59%-0.37%1,117,30016,848,000151%15.08-0.06%15.03-0.15%15.060.00%15.050.18%-0.20%
2019-08-2714.8315.2214.8315.142.16%0.34%0.81%1,136,70017,151,000165%15.091.53%15.050.16%15.06-0.14%15.020.21%-0.36%
2019-08-2614.9714.9814.7114.82-2.37%-0.27%-1.11%759,10011,280,000124%14.86-2.19%15.03-0.70%15.08-0.47%14.990.01%-0.54%
2019-08-2315.1415.2715.0515.180.66%-0.08%1.29%688,60010,461,000121%15.190.93%15.13-0.03%15.150.40%14.990.21%-0.60%
2019-08-2215.2115.2115.0015.08-0.07%0.19%0.84%365,8005,506,00068%15.05-0.35%15.14-0.11%15.090.37%14.960.07%-0.65%
2019-08-2115.2515.2515.0115.09-0.40%-0.10%0.97%492,1007,433,00093%15.11-0.67%15.150.41%15.030.33%14.950.13%-0.70%
2019-08-2015.3515.3515.0515.15-0.53%-0.37%1.51%648,8009,866,000128%15.210.44%15.090.85%14.980.54%14.930.46%-0.75%
2019-08-1915.0015.2914.8715.232.15%0.59%2.52%1,007,20015,250,000187%15.141.58%14.961.04%14.900.82%14.86-0.36%-0.92%
2019-08-1614.7614.9714.7614.910.34%0.03%0.00%682,70010,176,000129%14.911.57%14.810.56%14.780.12%14.91-1.15%-0.93%
2019-08-1514.4814.9814.4214.860.54%1.25%-1.49%484,6007,112,00083%14.68-0.89%14.73-0.18%14.76-0.28%15.08-1.73%-0.89%
2019-08-1414.8014.9314.7014.780.34%-0.19%-3.71%614,6009,101,00093%14.811.12%14.75-0.16%14.80-0.05%15.35-1.49%-0.76%
2019-08-1314.7014.7514.5214.73-0.54%0.59%-5.46%309,2004,528,00044%14.64-0.75%14.78-0.47%14.810.10%15.58-1.57%-0.69%
2019-08-1214.8014.9314.6414.810.07%0.38%-6.44%438,4006,468,00054%14.75-1.09%14.85-0.30%14.80-1.54%15.83-0.53%-0.53%
2019-08-0914.9615.1014.7614.80-1.07%-0.78%-7.00%356,3005,315,00044%14.920.14%14.890.72%15.03-1.70%15.91-0.37%-0.48%
2019-08-0814.8914.9814.6514.960.94%0.43%-6.34%304,3004,533,00038%14.900.27%14.78-1.89%15.29-2.02%15.97-0.35%-0.43%
2019-08-0714.8014.9814.7714.820.41%-0.24%-7.54%315,3004,684,00039%14.860.90%15.07-2.03%15.61-1.59%16.03-0.43%-0.40%
2019-08-0614.9114.9914.3614.76-3.40%0.24%-8.31%949,70013,983,000115%14.72-5.29%15.38-3.62%15.86-2.70%16.10-1.20%-0.36%
2019-08-0515.7515.9315.2515.28-3.11%-1.72%-6.22%827,90012,871,000115%15.55-1.92%15.96-2.07%16.30-0.77%16.29-0.47%-0.24%
2019-08-0216.0016.0815.7215.770.00%-0.51%-3.67%1,036,60016,431,000149%15.85-3.03%16.30-1.97%16.42-0.88%16.37-0.72%-0.20%