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
2020-02-2120.0020.5518.0118.16-5.02%-6.28%7.23%199,097,4003,857,899,000278%19.387.65%18.193.29%18.124.66%16.946.22%3.91%
2020-02-2017.3719.1217.3719.1210.01%6.22%19.92%170,941,8003,076,895,000298%18.003.17%17.611.57%17.326.63%15.946.51%3.14%
2020-02-1917.7117.7116.8017.387.95%-0.38%16.11%272,773,1004,759,206,000631%17.458.37%17.3422.70%16.2428.01%14.9725.96%2.35%
2020-02-1816.1016.1016.1016.109.97%0.00%35.48%13,862,400223,185,00071%16.109.97%14.1312.26%12.694.46%11.883.37%-0.41%
2020-02-1714.6414.6414.6414.649.99%0.00%27.34%4,456,40065,241,00019%14.6411.51%12.593.14%12.151.55%11.500.45%-0.98%
2020-02-1412.8013.3112.8013.3110.00%1.38%16.30%29,441,900386,529,000117%13.138.16%12.213.70%11.963.18%11.450.06%-1.02%
2020-02-1311.6412.6911.5712.104.40%-0.32%5.79%55,631,900675,290,000200%12.145.89%11.773.69%11.593.47%11.44-0.46%-1.00%
2020-02-1211.2011.6511.1711.593.95%1.10%0.86%31,531,500361,483,000113%11.462.12%11.351.36%11.201.56%11.49-1.04%-0.92%
2020-02-1111.3411.4311.1211.15-1.33%-0.68%-3.98%19,810,600222,403,00070%11.23-0.70%11.201.02%11.031.39%11.61-1.15%-0.79%
2020-02-1011.2211.4711.1111.300.71%-0.04%-3.81%21,636,700244,594,00074%11.311.90%11.091.58%10.880.62%11.75-0.81%-0.66%
2020-02-0710.9511.3310.8711.221.91%1.14%-5.26%26,418,900293,104,00086%11.091.68%10.921.72%10.81-4.05%11.84-1.47%-0.56%
2020-02-0610.7211.0710.7211.012.42%0.91%-8.40%27,720,400302,448,00085%10.911.35%10.730.52%11.27-3.99%12.02-1.40%-0.37%
2020-02-0510.6010.9410.5610.751.80%-0.15%-11.81%31,262,500336,586,00093%10.771.77%10.68-7.86%11.74-3.21%12.19-1.67%-0.19%
2020-02-0410.0810.8910.0810.56-5.63%-0.18%-14.82%40,894,700432,617,000117%10.58-5.46%11.59-9.05%12.13-4.63%12.40-2.29%0.04%
2020-02-0311.1911.1911.1911.19-9.98%0.00%-11.80%2,105,90023,566,0006%11.19-11.82%12.74-0.27%12.710.24%12.690.06%0.34%
2020-01-2312.8013.1412.2012.43-4.16%-2.05%-1.96%37,958,900481,701,000115%12.69-1.43%12.770.11%12.68-0.19%12.680.20%0.37%
2020-01-2212.6813.1612.4112.971.09%0.75%2.50%37,350,200480,859,000117%12.871.02%12.761.30%12.710.38%12.650.41%0.42%
2020-01-2112.7012.8912.5812.830.55%0.67%1.80%25,457,900324,433,00079%12.740.95%12.59-0.28%12.660.06%12.600.21%0.45%
2020-01-2012.3312.8512.3312.763.57%1.08%1.46%30,040,400379,235,00092%12.621.66%12.63-0.15%12.65-0.11%12.580.19%0.50%
2020-01-1712.6112.6512.2812.32-2.22%-0.79%-1.86%26,595,400330,258,00078%12.42-2.98%12.65-0.62%12.67-0.06%12.550.12%0.54%
2020-01-1612.7013.0612.5512.60-1.49%-1.56%0.49%33,461,300428,311,000100%12.800.92%12.730.32%12.670.53%12.540.46%0.57%
2020-01-1512.5912.8912.4912.791.51%0.84%2.48%29,057,700368,538,00086%12.68-0.08%12.690.43%12.610.40%12.480.44%0.54%
2020-01-1412.8812.8812.5912.60-2.63%-0.73%1.40%33,861,000429,796,00098%12.690.08%12.630.58%12.560.38%12.430.60%0.52%
2020-01-1312.3513.0012.2112.944.78%2.03%4.76%47,519,900602,703,000144%12.681.74%12.560.88%12.510.60%12.350.74%0.46%
2020-01-1012.6312.6912.2512.35-1.12%-0.93%0.73%27,029,200336,951,00085%12.470.07%12.450.11%12.430.26%12.260.38%0.41%
2020-01-0912.3012.6412.2512.492.38%0.26%2.25%33,305,500414,877,000105%12.460.23%12.440.15%12.400.38%12.220.69%0.40%
2020-01-0812.3512.7412.0712.20-2.01%-1.84%0.57%38,150,500474,178,000113%12.430.09%12.420.36%12.360.55%12.130.66%0.38%
2020-01-0712.4812.5212.3312.45-0.72%0.26%3.31%25,667,900318,735,00082%12.420.09%12.370.49%12.290.81%12.050.69%0.33%
2020-01-0612.3012.6412.2512.541.54%1.07%4.77%39,566,800490,899,000129%12.410.86%12.310.84%12.190.88%11.970.66%0.26%
2020-01-0312.3112.5012.1212.350.00%0.40%3.86%33,408,000410,951,000114%12.300.69%12.211.29%12.080.63%11.890.35%0.22%