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
2020-10-2216.0916.5015.9616.501.85%0.00%0.00%12,470,600202,911,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-10-2116.5216.5316.2016.20-1.94%-0.66%-2.61%10,716,900174,767,00063%16.31-0.62%16.39-0.21%16.50-0.75%16.640.01%0.00%
2020-10-2016.4016.5316.2616.520.00%0.67%-0.69%8,370,500137,363,00049%16.41-0.12%16.42-0.82%16.62-0.72%16.630.10%0.01%
2020-10-1916.4516.5816.2016.521.35%0.55%-0.59%14,578,100239,505,00085%16.430.06%16.56-0.95%16.74-0.39%16.620.16%0.00%
2020-10-1616.5116.7016.2616.30-1.69%-0.73%-1.76%14,473,600237,655,00084%16.42-2.03%16.72-1.06%16.810.07%16.590.01%0.00%
2020-10-1516.8817.0516.5516.58-1.78%-1.07%-0.06%18,986,000318,199,000107%16.76-0.94%16.90-0.05%16.800.42%16.59-0.22%0.01%
2020-10-1417.0717.0716.8016.88-1.00%-0.23%1.53%17,074,500288,886,00093%16.92-0.36%16.900.75%16.730.52%16.63-0.26%0.08%
2020-10-1317.0317.2016.7617.05-0.12%0.41%2.29%25,273,100429,144,000124%16.980.92%16.781.34%16.641.03%16.67-0.10%0.12%
2020-10-1216.5317.0716.4517.073.58%1.46%2.30%27,866,600468,851,000128%16.832.62%16.561.51%16.471.40%16.690.22%-0.04%
2020-10-0916.3516.4916.2716.482.49%0.51%-1.02%16,648,500272,974,00077%16.401.56%16.310.60%16.24-0.28%16.650.15%-0.11%
2020-09-3016.3016.3415.9816.08-1.29%-0.40%-3.27%11,605,200187,358,00051%16.14-1.27%16.210.04%16.29-1.33%16.62-0.11%-0.11%
2020-09-2916.2016.5016.1216.291.12%-0.37%-2.12%12,906,900211,039,00054%16.351.53%16.21-0.61%16.51-1.09%16.640.10%-0.09%
2020-09-2816.0616.2615.9216.110.37%0.03%-3.10%8,749,200140,910,00035%16.11-0.24%16.31-1.74%16.69-0.67%16.630.05%-0.11%
2020-09-2516.1916.3615.9416.05-0.99%-0.58%-3.42%15,189,500245,209,00057%16.14-2.03%16.60-1.48%16.80-0.14%16.620.17%-0.13%
2020-09-2416.6816.7916.2016.21-4.37%-1.62%-2.29%24,907,800410,396,00096%16.48-3.01%16.84-0.82%16.830.20%16.590.13%-0.15%
2020-09-2317.1017.2416.8316.95-1.80%-0.22%2.31%24,912,700423,229,00098%16.990.00%16.980.63%16.800.45%16.570.47%-0.18%
2020-09-2216.7617.4016.5217.261.47%1.60%4.66%38,379,300651,977,000146%16.990.08%16.881.39%16.720.92%16.490.14%-0.24%
2020-09-2116.5917.2716.5217.012.41%0.21%3.29%37,895,500643,284,000140%16.982.85%16.641.26%16.571.10%16.47-1.67%-0.28%
2020-09-1816.2416.6616.2416.612.03%0.64%-0.82%21,621,300356,862,00063%16.511.91%16.440.47%16.390.73%16.75-0.48%0.04%
2020-09-1716.1316.5815.9316.28-0.91%0.52%-3.26%21,397,100346,553,00054%16.20-2.26%16.36-0.30%16.27-0.07%16.830.11%0.09%
2020-09-1616.2616.8716.1316.431.11%-0.85%-2.25%27,502,500455,746,00071%16.572.03%16.411.55%16.280.40%16.810.07%-0.06%
2020-09-1516.4816.4816.1016.25-1.40%0.05%-3.26%18,861,100306,349,00048%16.24-0.71%16.16-0.10%16.22-1.01%16.80-0.13%-0.22%
2020-09-1416.1916.6416.0516.483.13%0.75%-2.01%24,282,600397,220,00063%16.363.53%16.180.05%16.38-3.25%16.82-0.07%-0.25%
2020-09-1115.6916.0115.5215.980.19%1.13%-5.05%17,772,700280,832,00045%15.80-2.83%16.17-1.91%16.93-0.72%16.83-0.13%-0.30%
2020-09-1016.2116.6915.8215.95-0.75%-1.91%-5.35%25,963,200422,183,00067%16.26-0.13%16.48-3.87%17.060.11%16.85-0.08%-0.33%
2020-09-0916.4516.5416.0116.07-4.57%-1.30%-4.71%36,007,300586,282,00096%16.28-2.84%17.15-0.82%17.04-0.26%16.87-0.18%-0.32%
2020-09-0816.8217.0816.5016.84-2.26%0.50%-0.33%47,388,200794,098,000133%16.76-5.22%17.290.17%17.08-0.22%16.90-0.27%-0.29%
2020-09-0717.7518.3616.9817.231.00%-2.55%1.71%93,011,1001,644,398,000291%17.683.25%17.263.26%17.122.65%16.941.55%-0.26%
2020-09-0416.9517.6016.8017.066.16%-0.37%2.27%66,952,3001,146,485,000260%17.127.78%16.723.02%16.682.32%16.680.03%-0.43%
2020-09-0316.1716.2115.7116.070.00%1.15%-3.64%21,974,200349,123,00088%15.89-2.38%16.23-1.43%16.30-0.55%16.68-1.44%-0.42%