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
2020-08-1111.0411.8211.0411.392.80%0.02%4.15%16,824,700191,601,000145%11.395.73%10.892.00%10.851.73%10.940.55%-0.03%
2020-08-1010.2811.2510.2611.087.78%2.87%1.88%11,738,200126,429,000103%10.774.02%10.680.44%10.67-0.50%10.88-0.04%-0.06%
2020-08-0710.8410.8410.0210.28-4.37%-0.72%-5.51%12,802,100132,560,000112%10.36-5.51%10.63-1.09%10.72-1.31%10.88-0.86%-0.03%
2020-08-0610.9111.2210.6610.75-1.10%-1.91%-2.04%11,021,500120,784,00099%10.963.12%10.75-0.30%10.87-0.32%10.97-0.56%0.11%
2020-08-0510.4511.0510.2810.873.03%2.29%-1.50%12,537,400133,241,000105%10.63-0.52%10.78-1.30%10.90-1.21%11.04-1.28%0.27%
2020-08-0411.0111.0510.5010.55-4.00%-1.24%-5.63%11,742,500125,431,00092%10.68-3.18%10.92-1.40%11.03-0.70%11.18-0.53%0.57%
2020-08-0311.2411.3410.8510.99-1.35%-0.39%-2.22%12,313,300135,856,00090%11.03-0.52%11.08-0.78%11.110.31%11.240.68%0.76%
2020-07-3110.8511.3110.8511.141.64%0.44%-0.21%8,844,40098,089,00063%11.09-0.21%11.170.15%11.08-0.12%11.160.80%0.74%
2020-07-3011.3911.3910.8910.96-3.94%-1.39%-1.03%12,479,700138,704,00089%11.11-1.60%11.150.84%11.09-0.75%11.070.54%0.68%
2020-07-2911.0511.4510.9511.412.89%1.02%3.59%9,840,900111,157,00072%11.302.38%11.060.36%11.17-1.12%11.020.38%0.69%
2020-07-2810.8011.2610.8011.091.84%0.52%1.07%9,102,200100,428,00064%11.032.39%11.02-1.44%11.30-0.19%10.970.27%0.80%
2020-07-2710.7010.9510.5510.891.59%1.06%-0.48%7,766,00083,687,00053%10.78-3.20%11.18-2.27%11.321.02%10.940.23%0.88%
2020-07-2411.5011.8610.7010.72-8.61%-3.70%-1.81%14,520,500161,639,00097%11.13-2.53%11.44-0.08%11.211.31%10.920.57%1.03%
2020-07-2311.6011.9010.8611.730.26%2.71%8.05%15,332,700175,118,000104%11.42-2.23%11.442.42%11.061.45%10.861.01%1.14%
2020-07-2211.6311.9611.4111.700.60%0.16%8.86%18,811,800219,749,000136%11.683.64%11.174.05%10.912.03%10.751.71%1.15%
2020-07-2110.6611.6310.4611.6310.03%3.19%10.06%23,998,700270,497,000177%11.277.69%10.744.01%10.692.30%10.571.42%1.09%
2020-07-2010.1110.7010.0510.576.88%0.99%1.45%16,817,400176,014,000125%10.474.20%10.33-0.70%10.45-0.51%10.420.41%1.04%
2020-07-1710.0310.599.669.89-1.88%-1.53%-4.68%11,809,000118,612,00081%10.04-3.48%10.40-1.77%10.50-0.78%10.380.29%1.06%
2020-07-1610.4510.9610.0110.08-4.82%-3.13%-2.57%11,480,700119,464,00078%10.41-3.17%10.59-0.79%10.590.32%10.350.55%1.11%
2020-07-1510.8010.9810.5010.590.76%-1.46%2.93%11,692,800125,662,00078%10.751.39%10.670.74%10.551.15%10.291.55%1.19%
2020-07-1410.7310.9510.3010.51-4.02%-0.85%3.73%9,958,600105,562,00062%10.60-0.52%10.590.94%10.430.38%10.131.09%1.17%
2020-07-1310.8210.9910.3510.952.34%2.77%9.25%17,800,500189,670,000112%10.661.35%10.491.92%10.391.17%10.021.74%1.20%
2020-07-1010.1511.0410.0010.704.29%1.78%8.61%16,024,400168,467,000104%10.512.89%10.290.69%10.271.24%9.851.64%1.12%
2020-07-0910.0110.459.8910.261.58%0.41%5.85%11,849,300121,076,00075%10.221.23%10.220.16%10.150.60%9.691.10%1.05%
2020-07-0810.1010.329.9010.10-0.88%0.06%5.34%13,099,000132,216,00080%10.09-2.48%10.210.63%10.091.68%9.591.08%1.07%
2020-07-0710.1110.7110.0110.19-2.02%-1.56%7.42%14,181,800146,792,00086%10.351.63%10.141.21%9.921.84%9.490.98%1.10%
2020-07-0610.1010.689.9010.403.07%2.11%10.71%22,304,700227,165,000134%10.192.45%10.023.09%9.742.79%9.390.58%1.16%
2020-07-039.6710.389.4010.094.89%1.50%8.03%18,953,900188,420,000108%9.940.26%9.722.48%9.482.34%9.340.78%1.33%
2020-07-029.6810.239.569.62-2.43%-2.98%3.80%19,053,600188,919,000100%9.925.69%9.493.97%9.262.15%9.271.40%1.45%
2020-07-019.079.968.889.860.00%5.11%7.88%22,849,200214,352,000114%9.383.97%9.132.54%9.071.14%9.141.33%1.16%