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
2019-05-2412.3312.3911.4111.53-7.24%-2.70%-6.18%33,128,700392,569,00080%11.85-5.17%12.37-1.45%12.48-0.42%12.290.51%0.72%
2019-05-2312.5012.8512.2012.43-1.82%-0.53%1.66%33,694,700421,054,00085%12.50-1.38%12.55-0.46%12.540.47%12.230.65%0.53%
2019-05-2212.5512.9612.2912.66-0.39%-0.09%4.21%41,365,000524,138,000111%12.671.51%12.610.75%12.480.86%12.151.12%0.21%
2019-05-2112.4712.8312.1712.71-0.86%1.83%5.80%53,381,900666,305,000152%12.48-1.38%12.510.73%12.370.81%12.011.19%-0.05%
2019-05-2012.0513.0112.0512.828.37%1.30%7.99%74,179,600938,830,000242%12.662.88%12.422.65%12.272.25%11.872.41%-0.30%
2019-05-1712.4712.7011.8011.83-1.74%-3.84%2.04%44,229,700544,122,000170%12.302.77%12.101.43%12.002.20%11.590.99%-0.71%
2019-05-1611.9412.1811.7512.040.50%0.58%4.89%27,389,200327,862,000116%11.970.54%11.930.58%11.741.19%11.480.32%-0.86%
2019-05-1511.8512.0511.7211.981.96%0.62%4.70%28,199,400335,735,000124%11.91-0.05%11.861.90%11.611.67%11.440.31%-0.95%
2019-05-1411.6412.1811.6211.75-0.17%-1.36%3.01%31,561,400375,972,000147%11.911.37%11.642.13%11.422.00%11.410.00%-1.01%
2019-05-1311.6011.9411.5211.77-0.17%0.16%3.18%27,402,900322,018,000131%11.753.37%11.402.74%11.191.40%11.41-0.30%-1.05%
2019-05-1010.8911.7910.6311.799.98%3.71%3.05%43,057,400489,461,000209%11.374.76%11.093.33%11.040.30%11.44-1.41%-1.03%
2019-05-0910.7011.0410.6010.720.09%-1.22%-7.62%15,654,300169,879,00078%10.851.93%10.74-0.99%11.00-1.53%11.60-2.59%-0.91%
2019-05-0810.3111.0110.2010.71-0.74%0.59%-10.10%18,261,000194,425,00078%10.65-0.70%10.84-2.92%11.18-1.91%11.91-1.39%-0.64%
2019-05-0710.7810.9510.4610.791.22%0.63%-10.69%16,339,100175,192,00070%10.72-3.20%11.17-2.75%11.39-2.49%12.08-1.34%-0.58%
2019-05-0611.4011.6610.6610.66-9.97%-3.76%-12.94%23,516,800260,461,000102%11.08-6.44%11.48-2.55%11.68-2.49%12.25-1.74%-0.48%
2019-04-3011.8011.9411.6911.841.02%0.02%-4.99%14,130,900167,279,00063%11.840.78%11.78-0.95%11.98-1.30%12.46-0.49%-0.39%
2019-04-2911.7311.9411.5111.720.09%-0.23%-6.41%17,529,400205,926,00073%11.75-0.25%11.90-1.61%12.14-2.68%12.52-0.52%-0.39%
2019-04-2611.7311.9311.5111.71-0.09%-0.56%-6.97%15,596,900183,664,00063%11.78-2.60%12.09-1.95%12.47-0.89%12.59-0.28%-0.33%
2019-04-2512.5112.5111.6511.72-6.24%-3.06%-7.15%23,514,700284,294,00097%12.09-2.43%12.33-3.08%12.59-0.99%12.62-0.42%-0.31%
2019-04-2412.3612.5712.1512.501.21%0.88%-1.39%16,619,400205,934,00070%12.39-1.05%12.73-0.40%12.71-0.68%12.68-0.09%-0.24%
2019-04-2312.9012.9012.3512.35-4.56%-1.37%-2.66%25,037,500313,522,000105%12.52-3.76%12.78-0.60%12.80-0.16%12.69-0.24%-0.23%
2019-04-2212.7413.2912.7012.941.81%-0.55%1.75%37,357,000486,034,000166%13.013.05%12.850.55%12.820.86%12.720.10%-0.26%
2019-04-1912.6012.7612.4512.710.63%0.67%0.05%16,150,900203,926,00069%12.63-0.82%12.780.15%12.710.38%12.70-0.79%-0.27%
2019-04-1812.7012.8812.6012.63-1.25%-0.79%-1.37%18,032,800229,564,00069%12.73-1.39%12.760.32%12.660.17%12.81-0.34%-0.15%
2019-04-1712.9513.0912.7612.79-0.47%-0.92%-0.45%27,816,100359,069,000101%12.912.13%12.721.47%12.640.65%12.85-0.81%-0.09%
2019-04-1612.3112.8512.2012.853.55%1.66%-0.80%27,322,600345,359,00084%12.640.43%12.540.17%12.56-0.26%12.95-0.50%0.05%
2019-04-1512.4912.7712.3612.410.89%-1.40%-4.67%21,270,800267,718,00060%12.592.09%12.520.03%12.59-0.84%13.020.09%0.14%
2019-04-1212.4512.5512.1912.30-1.28%-0.24%-5.43%17,805,500219,532,00047%12.33-2.19%12.51-1.20%12.70-1.69%13.01-0.07%0.11%
2019-04-1112.5712.8012.4212.46-0.88%-1.15%-4.26%21,822,600275,075,00056%12.610.25%12.67-1.08%12.92-0.63%13.020.22%0.05%
2019-04-1012.7712.7712.4012.570.00%-0.03%-3.20%21,511,900270,482,00054%12.57-1.97%12.80-1.93%13.00-1.25%12.990.01%-0.07%