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
2019-07-1511.5511.8911.4811.883.04%0.99%-1.76%14,054,800165,339,00092%11.762.01%11.640.11%11.68-0.50%12.09-0.88%-0.46%
2019-07-1211.5011.5911.4111.530.52%-0.02%-5.49%6,679,00077,025,00039%11.53-0.23%11.63-0.33%11.74-0.91%12.20-0.31%-0.37%
2019-07-1111.6811.7511.3411.47-1.21%-0.77%-6.28%11,074,600128,011,00058%11.56-1.59%11.67-1.19%11.84-1.52%12.24-0.67%-0.40%
2019-07-1011.8011.9211.5511.61-1.11%-1.16%-5.76%12,694,900149,116,00063%11.750.45%11.81-1.14%12.03-0.87%12.32-0.37%-0.36%
2019-07-0911.7011.9011.5011.740.17%0.40%-5.06%11,612,100135,783,00056%11.69-1.89%11.95-1.89%12.13-1.75%12.37-0.45%-0.37%
2019-07-0812.2412.2911.6711.72-4.64%-1.66%-5.65%20,131,600239,931,00093%11.92-2.64%12.18-1.29%12.35-1.21%12.42-0.77%-0.29%
2019-07-0512.2812.3812.1212.29-0.49%0.40%-1.82%11,791,800144,341,00054%12.24-1.45%12.34-1.45%12.500.18%12.52-0.67%-0.18%
2019-07-0412.3312.5712.2612.350.41%-0.57%-2.00%18,061,000224,341,00076%12.420.92%12.52-0.41%12.48-0.23%12.60-0.40%-0.06%
2019-07-0312.4512.4512.2012.30-2.23%-0.06%-2.78%16,738,800206,021,00065%12.31-3.32%12.570.31%12.51-0.14%12.65-0.32%-0.04%
2019-07-0212.7012.9212.5412.58-0.55%-1.18%-0.88%24,465,000311,430,00090%12.731.15%12.530.40%12.520.35%12.690.18%-0.04%
2019-07-0112.5012.7012.4212.653.35%0.52%-0.15%24,936,900313,823,00093%12.592.39%12.480.44%12.48-0.42%12.670.05%-0.16%
2019-06-2812.6212.7212.0312.24-3.62%-0.41%-3.34%26,384,300324,298,00097%12.29-2.27%12.43-0.74%12.53-1.42%12.66-0.57%-0.31%
2019-06-2712.3912.7312.3812.702.83%0.98%-0.28%23,836,100299,780,00086%12.581.26%12.52-0.79%12.71-0.52%12.74-0.30%-0.27%
2019-06-2612.3312.6012.2712.35-0.96%-0.57%-3.32%15,771,200195,897,00055%12.42-0.79%12.62-1.49%12.78-0.29%12.77-0.42%-0.24%
2019-06-2512.8412.8412.3512.47-2.96%-0.40%-2.79%24,520,700306,996,00075%12.52-2.53%12.81-0.79%12.820.01%12.830.31%-0.18%
2019-06-2413.0013.0712.6512.85-1.15%0.04%0.48%23,621,800303,416,00070%12.85-1.03%12.910.23%12.820.41%12.790.33%-0.20%
2019-06-2112.9013.1612.7813.000.54%0.16%1.98%35,675,900463,033,000106%12.980.76%12.881.06%12.760.08%12.750.54%-0.20%
2019-06-2012.7013.1012.6012.931.09%0.38%1.99%33,249,800428,292,00098%12.880.77%12.741.00%12.75-0.12%12.68-0.24%-0.27%
2019-06-1912.5912.9812.4912.794.15%0.05%0.65%37,649,100481,267,000107%12.782.92%12.62-0.54%12.77-0.54%12.71-0.31%-0.22%
2019-06-1812.6012.6512.2112.28-3.31%-1.13%-3.66%18,595,500230,963,00050%12.42-0.70%12.69-1.18%12.840.56%12.75-1.00%-0.14%
2019-06-1712.4312.7412.2012.701.84%1.54%-1.37%22,830,200285,526,00055%12.51-3.33%12.84-1.00%12.770.25%12.88-1.48%0.04%
2019-06-1412.9513.3312.3812.47-3.48%-3.62%-4.58%35,843,300463,726,00075%12.94-0.28%12.971.57%12.740.91%13.07-0.14%0.36%
2019-06-1313.0513.2012.7712.92-1.45%-0.42%-1.28%28,861,900374,444,00057%12.97-0.05%12.771.13%12.62-0.36%13.090.04%0.46%
2019-06-1212.6213.2812.5513.112.58%1.00%0.21%55,310,100717,910,000104%12.984.78%12.622.23%12.67-0.06%13.080.18%0.54%
2019-06-1112.1713.0611.7812.784.58%3.16%-2.13%47,178,900584,460,00086%12.390.86%12.35-2.19%12.67-2.32%13.060.05%0.58%
2019-06-1012.3512.4512.1512.220.16%-0.50%-6.37%25,119,100308,520,00045%12.28-0.50%12.63-1.84%12.97-2.45%13.050.30%0.61%
2019-06-0612.6112.6612.1012.20-4.69%-1.17%-6.24%38,744,700478,259,00070%12.34-5.71%12.86-2.97%13.30-0.68%13.01-0.13%0.63%
2019-06-0513.3313.4012.7812.80-2.51%-2.22%-1.76%41,967,200549,413,00081%13.09-0.15%13.26-2.04%13.390.26%13.030.26%0.70%
2019-06-0413.2313.4412.8713.13-1.28%0.14%1.04%41,940,000549,871,00081%13.11-2.56%13.530.21%13.360.50%13.000.47%0.79%
2019-06-0313.8013.8113.2013.300.00%-1.15%2.83%64,631,600869,631,000127%13.46-2.34%13.500.96%13.291.40%12.930.79%0.86%