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:
海特高新( 002023.SZ 深证)
板块 :航空航天器制造   
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
2019-09-1212.6412.8612.5712.650.48%-0.57%1.47%21,960,300279,385,00072%12.720.37%12.730.01%12.680.38%12.470.48%0.75%
2019-09-1112.7212.8512.5512.59-1.25%-0.67%1.47%21,055,700266,878,00070%12.68-0.78%12.730.49%12.630.42%12.410.49%0.77%
2019-09-1012.9613.0012.5712.75-1.77%-0.20%3.26%33,320,900425,687,000113%12.780.39%12.670.70%12.580.76%12.350.84%0.79%
2019-09-0912.4413.1812.2612.985.36%2.00%6.01%48,648,500619,085,000170%12.732.37%12.581.29%12.481.09%12.241.13%0.79%
2019-09-0612.5012.6512.2712.32-1.36%-0.89%1.76%26,313,600327,094,000102%12.43-0.58%12.420.41%12.350.70%12.110.56%0.72%
2019-09-0512.3212.8512.2012.491.63%-0.11%3.74%40,711,500509,064,000170%12.502.02%12.370.96%12.261.11%12.040.96%0.73%
2019-09-0412.3012.4412.1312.29-0.65%0.28%3.06%21,958,600269,124,000102%12.26-0.12%12.250.77%12.130.60%11.930.50%0.67%
2019-09-0312.3012.4612.1012.370.00%0.81%4.25%30,181,700370,370,000148%12.270.29%12.160.99%12.061.01%11.870.76%0.65%
2019-09-0211.9812.3811.9212.373.95%1.10%5.04%36,368,500444,954,000193%12.242.60%12.041.50%11.931.51%11.781.09%0.62%
2019-08-3011.8812.1011.7111.900.76%-0.21%2.15%26,810,800319,730,000155%11.930.85%11.860.76%11.760.79%11.650.67%0.52%
2019-08-2911.7911.9311.6911.811.03%-0.12%2.06%18,995,200224,606,000119%11.820.09%11.770.94%11.660.46%11.570.72%0.44%
2019-08-2811.7511.9811.6611.69-0.51%-1.05%1.75%21,691,500256,258,000141%11.810.99%11.661.03%11.610.67%11.490.70%0.31%
2019-08-2711.5511.8811.4511.752.35%0.44%2.99%25,243,000295,283,000177%11.702.89%11.540.86%11.530.55%11.410.84%0.17%
2019-08-2611.1111.6011.0611.480.70%0.97%1.47%14,440,900164,200,000112%11.37-0.50%11.45-0.36%11.47-0.12%11.310.44%-0.01%
2019-08-2311.5611.5811.3211.40-1.21%-0.24%1.21%12,104,200138,311,00099%11.43-1.02%11.49-0.31%11.490.31%11.260.59%-0.13%
2019-08-2211.5211.6511.4011.540.09%-0.04%3.05%13,044,100150,599,000107%11.550.57%11.520.33%11.450.97%11.200.43%-0.28%
2019-08-2111.4111.5711.3811.530.70%0.44%3.41%11,456,900131,529,00096%11.48-0.45%11.480.61%11.340.60%11.150.28%-0.38%
2019-08-2011.6811.6811.4011.45-1.12%-0.71%2.98%15,490,100178,630,000133%11.530.79%11.411.58%11.271.11%11.120.43%-0.44%
2019-08-1911.2611.6011.2411.583.49%1.21%4.60%17,017,500194,718,000147%11.441.82%11.241.35%11.151.49%11.070.08%-0.52%
2019-08-1611.1711.3411.1111.19-0.27%-0.42%1.16%12,940,400145,413,000116%11.242.28%11.091.14%10.980.94%11.06-0.08%-0.51%
2019-08-1510.6611.2410.5911.222.28%2.12%1.35%14,071,300154,598,000126%10.99-0.40%10.960.91%10.88-0.06%11.07-0.63%-0.53%
2019-08-1411.0611.1410.9010.970.92%-0.55%-1.53%10,211,500112,639,00095%11.031.77%10.860.70%10.89-0.20%11.14-0.66%-0.48%
2019-08-1310.7211.0610.6110.870.18%0.29%-3.08%8,670,60093,979,00079%10.841.44%10.79-0.65%10.91-0.67%11.22-1.03%-0.45%
2019-08-1210.6610.8510.5210.852.17%1.54%-4.25%8,535,90091,202,00072%10.69-1.22%10.86-1.17%10.98-1.37%11.33-0.67%-0.33%
2019-08-0911.1311.1310.5210.62-3.72%-1.82%-6.91%14,133,000152,871,000121%10.82-2.18%10.99-1.30%11.14-1.13%11.41-0.91%-0.27%
2019-08-0811.0111.1710.9011.030.46%-0.25%-4.20%10,103,600111,727,00093%11.06-0.90%11.13-1.44%11.26-1.03%11.51-0.60%-0.17%
2019-08-0711.2811.3610.9610.98-2.57%-1.60%-5.21%9,428,000105,201,00085%11.16-0.05%11.29-0.51%11.38-1.03%11.58-0.35%-0.09%
2019-08-0611.2511.4210.8911.27-2.00%0.95%-3.05%13,867,200154,810,000121%11.16-3.53%11.35-1.66%11.50-1.61%11.62-0.35%-0.07%
2019-08-0511.3811.7711.3311.500.61%-0.63%-1.41%10,758,000124,503,000103%11.571.79%11.54-0.71%11.69-0.25%11.670.24%-0.06%
2019-08-0211.2611.4511.0811.430.00%0.54%-1.78%10,328,600117,423,00095%11.37-2.69%11.62-1.64%11.72-0.63%11.64-0.33%-0.14%