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
2020-01-236.266.455.916.00-5.36%-1.85%-8.47%7,726,50047,231,00094%6.11-2.85%6.27-2.74%6.40-2.63%6.56-0.64%0.03%
2020-01-226.456.456.066.34-1.86%0.76%-3.90%5,812,50036,570,00074%6.29-3.25%6.45-1.87%6.57-1.71%6.60-0.12%0.07%
2020-01-216.616.666.456.46-3.00%-0.66%-2.20%5,001,90032,527,00063%6.50-1.62%6.57-1.44%6.68-0.31%6.61-0.14%0.03%
2020-01-206.566.676.546.661.99%0.76%0.70%4,244,60028,056,00051%6.610.08%6.67-0.86%6.700.36%6.610.26%0.00%
2020-01-176.706.786.516.53-2.39%-1.14%-1.02%6,452,30042,615,00072%6.61-2.13%6.73-0.12%6.680.38%6.60-0.20%-0.07%
2020-01-166.866.926.656.69-2.48%-0.87%1.21%8,491,60057,314,00093%6.75-0.44%6.740.90%6.660.59%6.610.17%-0.02%
2020-01-156.706.886.636.861.78%1.19%3.96%11,933,50080,898,000132%6.781.41%6.681.64%6.621.19%6.600.50%-0.02%
2020-01-146.506.796.496.743.22%0.82%2.65%12,135,80081,123,000143%6.693.16%6.571.39%6.540.35%6.570.49%-0.08%
2020-01-136.446.546.376.532.35%0.77%-0.06%6,762,30043,820,00081%6.480.31%6.48-0.02%6.520.06%6.530.08%-0.14%
2020-01-106.656.666.356.38-1.54%-1.24%-2.28%7,553,50048,799,00087%6.46-0.57%6.48-0.95%6.51-0.79%6.53-0.11%-0.16%
2020-01-096.456.586.436.481.73%-0.26%-0.86%5,791,60037,628,00067%6.500.23%6.540.21%6.56-0.32%6.54-0.24%-0.14%
2020-01-086.726.726.366.37-4.64%-1.73%-2.78%9,755,80063,240,000105%6.48-2.22%6.53-1.14%6.58-0.14%6.55-0.49%-0.08%
2020-01-076.526.696.516.682.45%0.77%1.46%9,297,30061,631,000103%6.632.27%6.60-0.02%6.590.63%6.58-0.47%0.04%
2020-01-066.446.606.346.52-3.83%0.59%-1.44%11,457,80074,268,000116%6.48-3.63%6.60-0.44%6.550.05%6.62-0.39%0.21%
2020-01-036.666.836.616.781.80%0.80%2.09%9,113,10061,298,00094%6.731.43%6.631.75%6.550.68%6.640.24%0.32%
2020-01-026.556.726.516.662.62%0.44%0.53%9,015,70059,785,00093%6.632.50%6.521.12%6.51-0.18%6.630.18%0.35%
2019-12-316.506.546.406.49-0.15%0.32%-1.86%5,153,60033,337,00052%6.470.61%6.45-0.34%6.52-0.88%6.61-0.09%0.37%
2019-12-306.346.506.246.502.85%1.09%-1.80%8,693,30055,895,00082%6.43-0.30%6.47-1.28%6.58-1.38%6.62-0.12%0.46%
2019-12-276.556.586.296.32-3.36%-2.00%-4.63%9,155,40059,041,00086%6.45-1.26%6.55-1.61%6.67-0.61%6.63-0.06%0.53%
2019-12-266.596.646.466.54-0.30%0.14%-1.37%7,916,60051,706,00075%6.53-1.72%6.66-1.38%6.71-0.03%6.630.03%0.61%
2019-12-256.806.856.496.56-4.51%-1.28%-1.04%11,811,80078,490,000109%6.65-2.09%6.75-0.21%6.710.31%6.630.41%0.73%
2019-12-246.816.926.686.871.33%1.22%4.06%9,169,00062,228,00081%6.79-0.43%6.770.81%6.690.51%6.600.66%0.84%
2019-12-236.616.986.556.781.80%-0.53%3.37%14,929,400101,765,000135%6.821.85%6.711.77%6.661.08%6.561.22%0.75%
2019-12-206.536.856.506.660.91%-0.48%2.78%12,838,70085,921,000120%6.692.12%6.600.66%6.580.70%6.480.78%0.59%
2019-12-196.546.646.446.602.17%0.72%2.64%8,171,60053,545,00081%6.551.00%6.550.11%6.54-0.03%6.430.47%0.53%
2019-12-186.586.586.446.46-1.97%-0.43%0.94%8,591,60055,745,00087%6.49-1.71%6.55-0.06%6.540.18%6.400.41%0.50%
2019-12-176.586.736.516.590.46%-0.17%3.39%11,365,00075,015,000121%6.601.12%6.550.26%6.530.91%6.370.76%0.47%
2019-12-166.586.596.466.560.15%0.49%3.70%8,790,60057,383,000100%6.530.32%6.530.37%6.471.17%6.330.59%0.37%
2019-12-136.536.626.426.551.24%0.66%4.15%9,690,10063,052,000116%6.51-0.72%6.510.95%6.390.85%6.290.75%0.31%
2019-12-126.586.746.476.470.00%-1.28%3.65%13,028,60085,393,000167%6.551.16%6.452.17%6.341.39%6.241.27%0.22%