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
2020-07-0315.3115.5215.1115.370.92%0.48%1.49%32,599,700498,635,000113%15.300.51%15.300.04%15.320.24%15.150.40%0.23%
2020-07-0215.1515.4515.0115.230.40%0.07%0.97%31,468,900478,926,000114%15.22-1.03%15.29-0.39%15.280.25%15.080.53%0.13%
2020-07-0115.7115.8515.0415.17-1.30%-1.35%1.10%34,347,000528,162,000131%15.380.65%15.350.59%15.240.47%15.010.78%0.00%
2020-06-3015.2515.4515.1115.371.25%0.60%3.23%29,518,200450,967,000120%15.28-0.81%15.260.59%15.170.62%14.890.71%-0.14%
2020-06-2915.1815.6915.1015.18-0.33%-1.44%2.68%30,515,100469,984,000132%15.401.74%15.180.70%15.080.91%14.780.67%-0.23%
2020-06-2415.0015.3014.8815.232.21%0.61%3.70%36,290,400549,348,000165%15.141.46%15.070.96%14.940.89%14.690.56%-0.28%
2020-06-2314.8015.1414.7814.90-0.67%-0.13%2.02%21,742,000324,389,000106%14.92-1.11%14.930.53%14.810.78%14.61-0.08%-0.31%
2020-06-2214.9215.3714.7815.003.81%-0.58%2.62%45,004,200679,016,000224%15.094.44%14.852.39%14.692.23%14.620.17%-0.27%
2020-06-1914.4614.5614.3514.45-0.34%0.02%-0.97%14,774,900213,450,00079%14.45-0.32%14.500.43%14.370.44%14.59-0.56%-0.23%
2020-06-1814.5514.6314.3314.50-0.48%0.04%-1.19%13,792,300199,902,00071%14.49-0.37%14.440.78%14.31-0.14%14.67-0.92%-0.11%
2020-06-1714.5114.7214.4114.570.00%0.15%-1.62%19,981,600290,688,00093%14.551.70%14.331.02%14.33-0.15%14.81-0.54%0.08%
2020-06-1614.1114.6414.0614.574.44%1.85%-2.16%21,604,500309,058,00096%14.311.33%14.18-0.51%14.35-1.16%14.89-0.77%0.13%
2020-06-1514.0814.3513.9513.95-1.76%-1.19%-7.04%18,638,800263,138,00079%14.120.09%14.26-1.36%14.52-1.85%15.01-0.68%0.18%
2020-06-1214.0014.2713.8214.20-1.25%0.67%-6.01%17,406,700245,523,00067%14.11-3.04%14.45-2.25%14.79-1.43%15.11-0.17%0.22%
除权分界线,2020年06月12日,10股派0.300元(以下数据已经复权)
2020-06-1114.5914.7414.3514.38-1.17%-1.15%-4.98%16,312,300237,779,00060%14.55-0.64%14.79-1.71%15.01-1.26%15.130.22%0.18%
2020-06-1014.9215.0214.5014.55-3.00%-0.62%-3.64%18,467,800270,948,00068%14.64-2.50%15.04-1.12%15.20-0.63%15.100.25%0.11%
2020-06-0915.2315.2714.7915.00-1.51%-0.11%-0.41%20,900,100314,479,00079%15.02-1.87%15.21-1.01%15.30-0.35%15.060.33%0.02%
2020-06-0815.2215.5115.0215.230.79%-0.48%1.45%23,081,200353,909,00090%15.300.59%15.370.10%15.350.20%15.010.58%-0.02%
2020-06-0515.1515.4615.0015.11-0.92%-0.68%1.23%20,808,600317,176,00085%15.21-1.46%15.35-0.19%15.320.72%14.930.63%-0.10%
2020-06-0415.3615.7115.2315.250.79%-1.22%2.81%32,925,800509,336,000140%15.441.20%15.380.64%15.211.25%14.830.91%-0.19%
2020-06-0315.2815.4715.0615.13-1.18%-0.83%2.93%25,459,500389,186,000109%15.26-0.48%15.281.15%15.021.12%14.70-0.03%-0.30%
2020-06-0215.2215.5215.1115.310.46%-0.12%4.13%27,447,500421,565,000114%15.330.90%15.111.73%14.861.24%14.70-0.27%-0.25%
2020-06-0115.0315.4514.8815.240.73%0.32%3.37%37,246,100566,953,000148%15.192.70%14.852.53%14.672.03%14.74-0.24%-0.15%
2020-05-2914.2215.1514.2215.135.36%2.29%2.38%38,628,700572,563,000150%14.794.82%14.492.12%14.381.99%14.78-0.59%-0.05%
2020-05-2814.0614.4013.8714.361.41%1.76%-3.40%17,825,300252,089,00064%14.110.33%14.180.52%14.10-0.68%14.87-0.47%0.15%
2020-05-2714.2214.3313.8714.16-1.05%0.67%-5.20%17,801,500250,924,00060%14.07-1.52%14.110.17%14.20-2.18%14.94-0.63%0.27%
2020-05-2614.1714.4314.0114.313.92%0.19%-4.79%17,939,400256,765,00057%14.283.62%14.09-0.75%14.51-2.03%15.03-0.12%0.42%
2020-05-2513.9714.0513.5813.77-0.86%-0.10%-8.49%11,469,700158,439,00034%13.78-1.56%14.19-3.15%14.81-1.54%15.05-0.24%0.43%
2020-05-2213.9914.2913.7013.89-1.00%-0.80%-7.92%18,048,200253,261,00052%14.00-2.83%14.66-2.76%15.05-1.14%15.08-0.22%0.47%
2020-05-2114.9714.9714.0314.030.00%-2.64%-7.19%29,278,400422,793,00085%14.41-4.81%15.07-2.02%15.22-0.64%15.12-0.17%0.49%