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:
合康新能( 300048.SZ 深证)
大小非近期解禁信息:
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
2022-06-246.987.116.746.84-2.01%-0.94%2.86%30,499,200210,605,000126%6.91-0.27%6.900.82%6.821.19%6.650.87%0.29%
2022-06-236.787.026.736.983.10%0.81%5.87%34,493,600238,819,000147%6.920.57%6.851.45%6.741.35%6.591.23%0.23%
2022-06-226.627.036.576.771.80%-1.67%3.95%36,534,300251,539,000159%6.892.72%6.752.43%6.651.93%6.510.71%0.15%
2022-06-216.666.896.556.65-0.75%-0.79%2.83%27,435,900183,893,000114%6.701.64%6.591.56%6.521.59%6.470.48%0.15%
2022-06-206.526.736.436.702.60%1.59%4.10%23,368,600154,110,00095%6.601.95%6.491.30%6.420.61%6.440.09%0.16%
2022-06-176.256.556.236.533.82%0.94%1.56%26,630,300172,278,000104%6.472.15%6.411.49%6.380.20%6.43-0.36%0.22%
2022-06-166.286.416.276.29-0.16%-0.68%-2.53%12,323,10078,037,00040%6.33-0.43%6.31-0.68%6.370.11%6.45-1.15%0.37%
2022-06-156.396.496.256.30-1.41%-0.94%-3.49%16,758,900106,593,00042%6.361.68%6.36-0.39%6.36-0.95%6.530.22%0.83%
2022-06-146.336.456.156.39-0.16%2.16%-1.90%18,972,800118,678,00047%6.26-2.78%6.38-0.14%6.42-0.33%6.510.34%0.85%
2022-06-136.436.556.356.40-0.93%-0.53%-1.42%22,498,800144,760,00057%6.430.20%6.39-0.99%6.45-0.20%6.490.48%0.84%
2022-06-106.186.536.136.464.19%0.61%-0.02%27,337,100175,543,00067%6.421.49%6.45-0.02%6.46-0.54%6.460.22%0.88%
2022-06-096.506.536.136.20-6.49%-2.01%-3.83%30,056,000190,152,00071%6.33-3.57%6.45-0.82%6.49-1.59%6.450.48%1.04%
2022-06-086.376.666.366.634.08%1.05%3.34%43,666,100286,475,000107%6.562.09%6.51-0.03%6.600.47%6.420.71%1.10%
2022-06-076.546.596.336.37-2.30%-0.89%-0.02%29,364,200188,719,00071%6.43-1.23%6.51-1.86%6.570.68%6.370.52%1.27%
2022-06-066.466.596.416.520.31%0.20%2.87%29,738,700193,514,00069%6.51-0.58%6.630.50%6.520.93%6.340.75%1.82%
2022-06-026.666.706.406.50-4.41%-0.69%3.32%67,437,300441,391,000164%6.55-2.69%6.601.29%6.460.92%6.291.17%1.91%
2022-06-015.957.145.936.8014.29%1.10%9.36%101,483,900682,591,000296%6.7312.99%6.528.39%6.405.42%6.223.46%1.86%
2022-05-315.946.065.905.950.51%-0.05%-1.00%14,360,30085,486,00051%5.950.69%6.01-2.02%6.08-0.26%6.010.35%1.60%
2022-05-305.976.015.805.92-1.66%0.14%-1.15%22,206,200131,288,00081%5.91-3.05%6.140.18%6.09-0.52%5.990.27%1.67%
2022-05-276.276.365.966.02-3.53%-1.28%0.79%34,988,800213,347,000138%6.10-3.07%6.120.00%6.120.87%5.970.91%1.82%
2022-05-266.086.496.036.242.30%-0.81%5.42%39,920,200251,141,000180%6.295.68%6.120.76%6.071.73%5.921.74%1.91%
2022-05-255.796.205.676.104.81%2.47%4.85%33,666,000200,409,000169%5.95-2.43%6.080.85%5.970.49%5.821.10%1.76%
2022-05-246.176.405.815.82-6.73%-4.61%1.13%38,764,800236,497,000227%6.10-0.60%6.031.96%5.942.08%5.762.38%1.66%
2022-05-235.796.565.666.2411.03%1.66%11.01%55,296,800339,435,000398%6.1410.44%5.918.26%5.827.44%5.626.04%1.35%
2022-05-205.405.705.405.623.88%1.12%6.02%19,325,500107,419,000196%5.564.08%5.462.59%5.411.50%5.301.67%0.68%
2022-05-195.275.415.245.411.69%1.31%3.76%10,126,60054,071,000111%5.34-0.39%5.32-0.19%5.330.49%5.210.66%0.39%
2022-05-185.355.435.285.320.19%-0.76%2.70%6,974,80037,391,00075%5.361.75%5.330.09%5.310.59%5.180.92%0.27%
2022-05-175.315.335.215.310.00%0.78%3.45%8,699,50045,841,00087%5.27-1.86%5.330.38%5.280.80%5.130.98%0.06%
2022-05-165.365.485.285.31-0.19%-1.10%4.47%9,205,40049,428,00091%5.370.64%5.311.05%5.241.16%5.081.80%-0.20%
2022-05-135.285.435.245.320.00%-0.28%6.55%13,159,80070,206,000119%5.342.85%5.252.04%5.181.75%4.991.79%-0.64%