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:
海鸥住工( 002084.SZ 深证)
板块 :金属制品   
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
2019-12-056.046.136.046.090.16%0.23%-0.18%5,457,30033,157,00067%6.08-0.20%6.060.51%6.030.22%6.100.21%-0.55%
2019-12-045.986.175.956.080.33%-0.13%-0.13%5,772,60035,145,00070%6.091.50%6.030.77%6.01-0.55%6.090.05%-0.80%
2019-12-036.006.075.856.061.34%1.03%-0.41%4,650,30027,894,00053%6.000.37%5.98-0.20%6.05-1.15%6.09-0.18%-0.97%
2019-12-025.996.055.945.98-0.83%0.07%-1.90%4,228,00025,265,00046%5.980.08%5.99-1.29%6.12-0.54%6.100.00%-1.06%
2019-11-295.936.045.876.031.34%0.99%-1.08%5,349,60031,942,00054%5.97-0.73%6.07-1.59%6.150.23%6.10-0.21%-1.13%
2019-11-286.196.195.935.95-3.57%-1.08%-2.60%8,404,30050,550,00079%6.02-3.12%6.17-0.63%6.140.13%6.11-0.55%-1.13%
2019-11-276.146.336.126.17-0.32%-0.63%0.44%7,229,50044,888,00068%6.21-0.96%6.210.99%6.130.33%6.14-0.49%-1.03%
2019-11-266.316.426.196.19-2.21%-1.26%0.28%10,176,00063,795,00091%6.271.56%6.151.25%6.110.40%6.17-0.58%-0.95%
2019-11-255.966.345.876.335.15%2.54%1.95%18,187,200112,261,000155%6.172.97%6.071.18%6.080.71%6.21-1.13%-0.84%
2019-11-225.996.145.856.021.35%0.42%-4.14%11,162,10066,922,00094%6.001.06%6.00-0.94%6.04-0.64%6.28-2.59%-0.64%
2019-11-216.066.065.875.94-1.49%0.13%-7.86%7,138,10042,340,00053%5.93-2.18%6.06-0.46%6.08-1.30%6.45-2.30%-0.19%
2019-11-206.146.156.016.03-2.27%-0.56%-8.62%8,510,90051,613,00055%6.06-1.38%6.09-0.47%6.16-1.22%6.60-1.67%0.28%
2019-11-196.086.226.036.170.98%0.34%-8.06%9,171,20056,391,00053%6.151.70%6.11-1.15%6.24-1.33%6.71-1.09%0.69%
2019-11-186.036.155.946.110.83%1.06%-9.95%10,565,30063,876,00054%6.05-1.60%6.19-1.95%6.32-2.03%6.79-0.64%1.03%
2019-11-156.366.376.046.06-4.87%-1.37%-11.26%13,453,10082,657,00065%6.14-3.61%6.31-2.29%6.45-3.62%6.83-0.22%1.28%
2019-11-146.466.526.246.370.16%-0.06%-6.93%10,761,00068,588,00053%6.37-0.62%6.46-1.72%6.69-2.44%6.840.40%1.42%
2019-11-136.646.646.306.36-4.22%-0.84%-6.70%14,224,00091,228,00066%6.41-2.35%6.57-4.03%6.86-1.89%6.820.31%1.56%
2019-11-126.606.736.426.640.30%1.10%-2.30%13,152,80086,385,00064%6.57-2.32%6.85-2.55%6.99-0.78%6.800.58%1.57%
2019-11-116.886.906.606.62-4.34%-1.55%-2.03%14,241,30095,765,00071%6.72-5.28%7.02-1.38%7.050.10%6.760.87%1.57%
2019-11-087.207.386.856.92-5.21%-2.52%3.30%21,104,700149,812,000111%7.10-0.37%7.120.41%7.041.40%6.701.86%1.59%
2019-11-076.857.406.617.304.58%2.46%10.99%26,264,400187,145,000139%7.13-0.20%7.091.47%6.942.33%6.582.40%1.56%
2019-11-067.157.476.876.98-2.92%-2.23%8.67%24,042,100171,640,000136%7.141.78%6.992.92%6.782.79%6.422.46%1.41%
2019-11-056.907.286.727.193.16%2.51%14.69%25,196,000176,717,000146%7.013.18%6.793.65%6.603.34%6.272.28%1.37%
2019-11-046.357.086.356.977.89%2.53%13.72%21,737,100147,769,000138%6.805.48%6.553.74%6.392.78%6.131.90%1.16%
2019-11-016.356.626.256.461.41%0.23%7.40%16,542,500106,624,000112%6.450.66%6.322.17%6.211.65%6.021.16%1.00%
2019-10-316.066.666.046.374.43%-0.52%7.13%23,742,100152,026,000174%6.407.56%6.182.74%6.112.76%5.951.80%0.96%
2019-10-305.926.135.786.103.39%2.47%4.43%11,517,90068,562,00088%5.95-0.55%6.02-0.03%5.950.47%5.840.41%0.95%
2019-10-296.086.135.905.90-4.22%-1.44%1.43%13,071,00078,240,000106%5.99-1.61%6.021.35%5.920.82%5.820.54%0.94%
2019-10-285.946.255.946.160.33%1.25%6.46%18,000,900109,517,000161%6.081.57%5.941.35%5.871.36%5.791.12%0.91%
2019-10-255.706.335.616.140.00%2.50%7.31%23,210,300139,019,000233%5.994.36%5.862.27%5.791.92%5.721.56%0.85%