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:
山河智能( 002097.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-08-235.785.795.735.75-0.35%-0.14%1.43%4,180,20024,068,000110%5.760.37%5.750.19%5.730.42%5.670.30%-0.32%
2019-08-225.735.775.695.770.87%0.58%2.09%3,659,80020,995,000100%5.74-0.09%5.740.23%5.710.53%5.650.18%-0.41%
2019-08-215.695.785.695.720.35%-0.38%1.38%4,403,20025,282,000126%5.740.21%5.720.58%5.680.37%5.640.28%-0.48%
2019-08-205.735.795.685.70-1.04%-0.52%1.32%6,076,80034,818,000182%5.730.53%5.691.12%5.660.73%5.630.34%-0.57%
2019-08-195.625.775.605.763.04%1.05%2.73%6,229,40035,509,000189%5.701.95%5.630.97%5.610.92%5.61-0.29%-0.69%
2019-08-165.505.635.485.590.36%-0.02%-0.59%3,190,30017,836,000100%5.591.51%5.570.31%5.560.11%5.62-0.92%-0.70%
2019-08-155.505.585.445.57-0.36%1.13%-1.85%2,941,60016,201,00082%5.51-1.96%5.56-0.31%5.56-0.41%5.68-0.79%-0.65%
2019-08-145.605.655.575.590.72%-0.50%-2.27%2,787,80015,661,00079%5.621.41%5.570.32%5.580.04%5.72-0.57%-0.58%
2019-08-135.555.575.525.55-0.89%0.18%-3.53%2,039,50011,298,00057%5.54-0.20%5.55-0.41%5.58-0.38%5.75-0.91%-0.54%
2019-08-125.545.605.515.601.08%0.88%-3.55%3,018,00016,753,00080%5.55-0.32%5.58-0.41%5.60-1.29%5.81-0.82%-0.45%
2019-08-095.605.655.505.54-1.07%-0.52%-5.36%2,726,50015,185,00070%5.57-0.96%5.60-0.36%5.67-1.37%5.85-0.63%-0.37%
2019-08-085.605.645.605.600.18%-0.41%-4.94%2,105,00011,836,00054%5.620.18%5.62-1.44%5.75-0.88%5.89-0.47%-0.31%
2019-08-075.665.685.585.59-0.71%-0.41%-5.56%2,740,60015,382,00068%5.61-0.16%5.70-1.55%5.80-0.92%5.92-0.64%-0.26%
2019-08-065.765.765.515.63-3.26%0.14%-5.49%5,595,50031,460,000133%5.62-4.13%5.79-2.08%5.86-2.01%5.96-0.90%-0.20%
2019-08-055.855.925.815.82-0.85%-0.75%-3.18%4,266,30025,019,000112%5.86-0.53%5.92-0.87%5.98-0.73%6.01-0.30%-0.12%
2019-08-025.945.945.825.87-2.65%-0.42%-2.64%6,196,50036,529,000161%5.90-2.26%5.97-1.88%6.02-0.87%6.03-0.50%-0.13%
2019-08-016.036.086.006.03-0.82%-0.02%-0.48%2,981,30017,979,00086%6.03-0.76%6.08-0.21%6.07-0.05%6.06-0.08%-0.11%
2019-07-316.116.126.056.08-0.65%0.05%0.26%2,308,30014,027,00066%6.08-0.70%6.090.16%6.080.03%6.06-0.13%-0.14%
2019-07-306.096.156.086.120.49%0.00%0.79%4,023,20024,623,000114%6.120.71%6.080.43%6.070.38%6.070.00%-0.15%
2019-07-296.056.106.046.090.16%0.21%0.30%3,642,30022,135,000107%6.080.51%6.060.03%6.050.22%6.07-0.03%-0.20%
2019-07-266.036.086.026.080.50%0.56%0.10%3,102,30018,757,00089%6.05-0.03%6.060.22%6.04-0.15%6.07-0.05%-0.26%
2019-07-256.066.076.036.05-0.17%0.03%-0.44%3,175,10019,203,00091%6.05-0.35%6.040.17%6.05-0.08%6.080.00%-0.28%
2019-07-246.026.106.026.060.83%-0.15%-0.28%4,323,40026,238,000125%6.071.17%6.03-0.08%6.05-0.28%6.080.02%-0.31%
2019-07-236.006.045.966.010.67%0.18%-1.09%2,827,00016,958,00082%6.00-0.37%6.04-0.36%6.07-0.39%6.08-0.10%-0.35%
2019-07-226.176.175.965.97-1.81%-0.85%-1.84%4,982,50029,999,000140%6.02-1.38%6.06-0.92%6.09-0.38%6.08-0.39%-0.38%
2019-07-196.016.156.016.080.33%-0.41%-0.43%2,957,90018,059,00080%6.110.46%6.12-0.23%6.120.08%6.11-0.33%-0.41%
2019-07-186.146.146.036.06-1.62%-0.28%-1.08%3,222,70019,585,00085%6.08-1.48%6.13-0.02%6.110.08%6.13-0.39%-0.40%
2019-07-176.176.206.136.160.00%-0.13%0.16%3,020,80018,632,00080%6.170.29%6.130.44%6.110.38%6.15-0.26%-0.36%
2019-07-166.146.186.116.160.16%0.16%-0.10%2,660,00016,360,00069%6.150.92%6.100.44%6.080.18%6.17-0.42%-0.33%
2019-07-156.066.186.016.150.00%0.92%-0.68%4,353,10026,529,000108%6.090.26%6.080.30%6.07-0.43%6.19-0.71%-0.27%